Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 24.11 | 24.79 | 24.01 | 24.69 | 24.69 | +0.43 (+1.77%) | 8,287,481 |
28 May 2024 | CNY | 24.3 | 24.55 | 24.09 | 24.26 | 24.26 | -0.16 (-0.66%) | 647,000 |
27 May 2024 | CNY | 24.06 | 24.54 | 23.91 | 24.42 | 24.42 | +0.35 (+1.45%) | 878,130 |
24 May 2024 | CNY | 24.01 | 24.38 | 23.8 | 24.07 | 24.07 | +0.01 (+0.04%) | 906,900 |
23 May 2024 | CNY | 24.9 | 24.9 | 23.99 | 24.06 | 24.06 | -0.84 (-3.37%) | 1,140,678 |
22 May 2024 | CNY | 24.63 | 25.13 | 24.62 | 24.9 | 24.9 | +0.27 (+1.10%) | 863,689 |
21 May 2024 | CNY | 24.7 | 24.88 | 24.4 | 24.63 | 24.63 | -0.2 (-0.81%) | 661,527 |
20 May 2024 | CNY | 24.91 | 24.91 | 24.39 | 24.83 | 24.83 | +0.2 (+0.81%) | 668,300 |
17 May 2024 | CNY | 24.28 | 24.64 | 24.21 | 24.63 | 24.63 | +0.32 (+1.32%) | 855,800 |
16 May 2024 | CNY | 24.9 | 24.95 | 24.17 | 24.31 | 24.31 | -0.59 (-2.37%) | 1,400,300 |
15 May 2024 | CNY | 24.67 | 25.5 | 24.56 | 24.9 | 24.9 | +0.18 (+0.73%) | 1,313,600 |
14 May 2024 | CNY | 24.33 | 25.05 | 24.33 | 24.72 | 24.72 | +0.39 (+1.60%) | 823,100 |
13 May 2024 | CNY | 24.41 | 24.78 | 23.86 | 24.33 | 24.33 | -0.33 (-1.34%) | 935,460 |
10 May 2024 | CNY | 25.26 | 25.35 | 24.54 | 24.66 | 24.66 | -0.54 (-2.14%) | 1,277,364 |
9 May 2024 | CNY | 24.17 | 25.8 | 24.17 | 25.2 | 25.2 | +1.02 (+4.22%) | 2,040,724 |
8 May 2024 | CNY | 24.74 | 24.75 | 24.15 | 24.18 | 24.18 | -0.33 (-1.35%) | 832,853 |
7 May 2024 | CNY | 24.7 | 24.7 | 24.17 | 24.51 | 24.51 | -0.19 (-0.77%) | 1,240,853 |
6 May 2024 | CNY | 24.22 | 24.76 | 24.06 | 24.7 | 24.7 | +0.58 (+2.40%) | 1,672,675 |
30 Apr 2024 | CNY | 24.35 | 24.5 | 23.61 | 24.12 | 24.12 | -0.46 (-1.87%) | 2,345,987 |
29 Apr 2024 | CNY | 22.58 | 25.22 | 22.45 | 24.58 | 24.58 | +2.21 (+9.88%) | 3,608,374 |
26 Apr 2024 | CNY | 22.77 | 22.77 | 22.25 | 22.37 | 22.37 | -0.33 (-1.45%) | 1,256,832 |
25 Apr 2024 | CNY | 22.1 | 22.81 | 21.8 | 22.7 | 22.7 | +0.6 (+2.71%) | 1,084,451 |
24 Apr 2024 | CNY | 21.81 | 22.27 | 21.51 | 22.1 | 22.1 | +0.22 (+1.01%) | 927,351 |
23 Apr 2024 | CNY | 21.08 | 22.13 | 20.79 | 21.88 | 21.88 | +1.09 (+5.24%) | 1,270,969 |
22 Apr 2024 | CNY | 20.9 | 21 | 19.8 | 20.79 | 20.79 | +0.03 (+0.14%) | 650,065 |
19 Apr 2024 | CNY | 20.78 | 21.37 | 20.6 | 20.76 | 20.76 | -0.18 (-0.86%) | 587,092 |
18 Apr 2024 | CNY | 21.27 | 21.42 | 20.72 | 20.94 | 20.94 | -0.46 (-2.15%) | 795,764 |
17 Apr 2024 | CNY | 19.6 | 21.43 | 19.6 | 21.4 | 21.4 | +1.97 (+10.14%) | 1,249,365 |
16 Apr 2024 | CNY | 21.26 | 21.27 | 19.18 | 19.43 | 19.43 | -2.12 (-9.84%) | 1,471,900 |
15 Apr 2024 | CNY | 22.88 | 23.17 | 21 | 21.55 | 21.55 | -1.58 (-6.83%) | 1,862,099 |