Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 22.42 | 22.73 | 21.92 | 22.47 | 22.47 | +0.36 (+1.63%) | 2,687,000 |
17 May 2024 | CNY | 22.27 | 22.33 | 21.71 | 22.11 | 22.11 | +0.16 (+0.73%) | 1,863,300 |
16 May 2024 | CNY | 21.44 | 22.29 | 21.4 | 21.95 | 21.95 | +0.34 (+1.57%) | 2,265,249 |
15 May 2024 | CNY | 21.8 | 22.08 | 21.52 | 21.61 | 21.61 | -0.39 (-1.77%) | 2,062,865 |
14 May 2024 | CNY | 21.41 | 22.09 | 21.36 | 22 | 22 | +0.8 (+3.77%) | 2,794,806 |
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 |