Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 29.5 | 31.8 | 27.6 | 28.5 | 28.5 | -1.79 (-5.91%) | 10,340,505 |
13 May 2024 | CNY | 28.82 | 30.4 | 27.96 | 30.29 | 30.29 | +1.09 (+3.73%) | 9,456,715 |
10 May 2024 | CNY | 31 | 32.55 | 28.95 | 29.2 | 29.2 | -2.69 (-8.44%) | 11,637,394 |
9 May 2024 | CNY | 31.5 | 33.35 | 30.35 | 31.89 | 31.89 | -3.46 (-9.79%) | 13,627,080 |
8 May 2024 | CNY | 28.78 | 35.85 | 28.2 | 35.35 | 35.35 | +5.27 (+17.52%) | 17,214,733 |
7 May 2024 | CNY | 27.2 | 30.08 | 27.08 | 30.08 | 30.08 | +5.01 (+19.98%) | 13,774,184 |
6 May 2024 | CNY | 20.88 | 25.07 | 20.88 | 25.07 | 25.07 | +4.18 (+20.01%) | 6,469,408 |
30 Apr 2024 | CNY | 21.01 | 21.32 | 20.53 | 20.89 | 20.89 | +0.12 (+0.58%) | 1,389,701 |
29 Apr 2024 | CNY | 20.34 | 21.06 | 20.2 | 20.77 | 20.77 | +0.27 (+1.32%) | 2,144,740 |
26 Apr 2024 | CNY | 19.9 | 21.33 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 2,312,600 |
25 Apr 2024 | CNY | 19.26 | 20.45 | 19.23 | 20.45 | 20.45 | +1.01 (+5.20%) | 2,157,050 |
24 Apr 2024 | CNY | 18.75 | 19.55 | 18.75 | 19.44 | 19.44 | +0.61 (+3.24%) | 1,218,200 |
23 Apr 2024 | CNY | 18.1 | 19.17 | 18.1 | 18.83 | 18.83 | +0.56 (+3.07%) | 1,243,654 |
22 Apr 2024 | CNY | 18.74 | 18.78 | 17.9 | 18.27 | 18.27 | -0.68 (-3.59%) | 1,246,821 |
19 Apr 2024 | CNY | 17.67 | 19.35 | 17.62 | 18.95 | 18.95 | +1.04 (+5.81%) | 1,637,189 |
18 Apr 2024 | CNY | 17.88 | 18.47 | 17.63 | 17.91 | 17.91 | -0.3 (-1.65%) | 1,212,843 |
17 Apr 2024 | CNY | 16.15 | 18.23 | 16.15 | 18.21 | 18.21 | +2.06 (+12.76%) | 1,838,757 |
16 Apr 2024 | CNY | 17.37 | 17.37 | 15.12 | 16.15 | 16.15 | -1.3 (-7.45%) | 1,899,357 |
15 Apr 2024 | CNY | 19.11 | 19.23 | 17.12 | 17.45 | 17.45 | -1.95 (-10.05%) | 2,451,000 |
12 Apr 2024 | CNY | 19.09 | 19.78 | 19.01 | 19.4 | 19.4 | +0.32 (+1.68%) | 1,706,900 |
11 Apr 2024 | CNY | 19.35 | 19.63 | 18.62 | 19.08 | 19.08 | -0.32 (-1.65%) | 1,489,934 |
10 Apr 2024 | CNY | 19.38 | 19.84 | 18.93 | 19.4 | 19.4 | -0.18 (-0.92%) | 2,015,934 |
9 Apr 2024 | CNY | 19.01 | 20.97 | 19.01 | 19.58 | 19.58 | +0.78 (+4.15%) | 2,415,100 |
8 Apr 2024 | CNY | 20.1 | 20.15 | 18.8 | 18.8 | 18.8 | -1.88 (-9.09%) | 3,334,028 |
3 Apr 2024 | CNY | 21.56 | 21.9 | 20.17 | 20.68 | 20.68 | -1.38 (-6.26%) | 5,180,830 |
2 Apr 2024 | CNY | 20.1 | 24.23 | 20.1 | 22.06 | 22.06 | +1.87 (+9.26%) | 5,466,348 |
1 Apr 2024 | CNY | 19.05 | 20.28 | 18.99 | 20.19 | 20.19 | +1.2 (+6.32%) | 1,483,400 |
29 Mar 2024 | CNY | 18.71 | 19.08 | 18.63 | 18.99 | 18.99 | +0.37 (+1.99%) | 446,526 |
28 Mar 2024 | CNY | 18.19 | 18.79 | 17.92 | 18.62 | 18.62 | +0.62 (+3.44%) | 880,894 |
27 Mar 2024 | CNY | 18.65 | 18.81 | 18 | 18 | 18 | -0.71 (-3.79%) | 732,743 |