Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 21.88 | 22.02 | 21.04 | 21.2 | 21.2 | -0.91 (-4.12%) | 3,531,256 |
10 May 2024 | CNY | 22.89 | 24.18 | 22.11 | 22.11 | 22.11 | -0.49 (-2.17%) | 5,405,500 |
9 May 2024 | CNY | 22.3 | 22.89 | 22.29 | 22.6 | 22.6 | +0.27 (+1.21%) | 2,147,050 |
8 May 2024 | CNY | 23.05 | 23.05 | 22.28 | 22.33 | 22.33 | -0.73 (-3.17%) | 2,668,604 |
7 May 2024 | CNY | 23.03 | 23.32 | 22.69 | 23.06 | 23.06 | -0.05 (-0.22%) | 2,995,350 |
6 May 2024 | CNY | 23.43 | 23.79 | 23.05 | 23.11 | 23.11 | -0.04 (-0.17%) | 3,031,600 |
30 Apr 2024 | CNY | 23.52 | 23.81 | 22.84 | 23.15 | 23.15 | -0.54 (-2.28%) | 3,286,536 |
29 Apr 2024 | CNY | 23.2 | 23.79 | 23.01 | 23.69 | 23.69 | +0.55 (+2.38%) | 3,897,557 |
26 Apr 2024 | CNY | 22.96 | 23.5 | 22.55 | 23.14 | 23.14 | +0.29 (+1.27%) | 4,186,807 |
25 Apr 2024 | CNY | 22.82 | 23.3 | 22.52 | 22.85 | 22.85 | +0.01 (+0.04%) | 3,836,950 |
24 Apr 2024 | CNY | 22.3 | 23.2 | 22.2 | 22.84 | 22.84 | +0.48 (+2.15%) | 5,095,189 |
23 Apr 2024 | CNY | 21.22 | 22.69 | 21 | 22.36 | 22.36 | +1.33 (+6.32%) | 5,202,300 |
22 Apr 2024 | CNY | 20.77 | 21.62 | 20.18 | 21.03 | 21.03 | +0.04 (+0.19%) | 3,330,350 |
19 Apr 2024 | CNY | 21.11 | 21.4 | 20.77 | 20.99 | 20.99 | -0.22 (-1.04%) | 3,003,600 |
18 Apr 2024 | CNY | 22.35 | 22.41 | 20.91 | 21.21 | 21.21 | -0.74 (-3.37%) | 4,821,458 |
17 Apr 2024 | CNY | 19.1 | 22.25 | 19.08 | 21.95 | 21.95 | +3.37 (+18.14%) | 6,260,184 |
16 Apr 2024 | CNY | 20.82 | 20.82 | 18.5 | 18.58 | 18.58 | -2.32 (-11.10%) | 4,511,300 |
15 Apr 2024 | CNY | 22.8 | 22.83 | 20.33 | 20.9 | 20.9 | -1.58 (-7.03%) | 4,265,298 |
12 Apr 2024 | CNY | 22.72 | 23.22 | 22.45 | 22.48 | 22.48 | -0.23 (-1.01%) | 2,347,717 |
11 Apr 2024 | CNY | 22.4 | 23.12 | 22.33 | 22.71 | 22.71 | +0.01 (+0.04%) | 2,702,894 |
10 Apr 2024 | CNY | 23.32 | 23.32 | 22.33 | 22.7 | 22.7 | -0.68 (-2.91%) | 3,093,150 |
9 Apr 2024 | CNY | 23.2 | 23.52 | 22.89 | 23.38 | 23.38 | +0.45 (+1.96%) | 2,615,237 |
8 Apr 2024 | CNY | 24.1 | 24.1 | 22.88 | 22.93 | 22.93 | -1.27 (-5.25%) | 3,773,916 |
3 Apr 2024 | CNY | 25.38 | 25.46 | 23.73 | 24.2 | 24.2 | -1.22 (-4.80%) | 4,602,160 |
2 Apr 2024 | CNY | 26.5 | 26.85 | 25.09 | 25.42 | 25.42 | -0.73 (-2.79%) | 3,683,082 |
1 Apr 2024 | CNY | 25.28 | 26.29 | 25.02 | 26.15 | 26.15 | +1.16 (+4.64%) | 4,121,606 |
29 Mar 2024 | CNY | 25.19 | 25.19 | 24.28 | 24.99 | 24.99 | -0.1 (-0.40%) | 2,431,900 |
28 Mar 2024 | CNY | 23.51 | 25.45 | 23.35 | 25.09 | 25.09 | +1.8 (+7.73%) | 5,157,908 |
27 Mar 2024 | CNY | 25.14 | 25.49 | 23.28 | 23.29 | 23.29 | -1.91 (-7.58%) | 4,879,191 |
26 Mar 2024 | CNY | 26.36 | 26.92 | 24.89 | 25.2 | 25.2 | -1.2 (-4.55%) | 5,119,663 |