Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 22.61 | 23.15 | 22.61 | 22.99 | 22.99 | +0.26 (+1.14%) | 611,100 |
16 May 2024 | CNY | 22.69 | 22.75 | 22.48 | 22.73 | 22.73 | +0.13 (+0.58%) | 477,020 |
15 May 2024 | CNY | 22.86 | 22.97 | 22.5 | 22.6 | 22.6 | -0.26 (-1.14%) | 562,423 |
14 May 2024 | CNY | 22.61 | 22.92 | 22.58 | 22.86 | 22.86 | +0.14 (+0.62%) | 660,194 |
13 May 2024 | CNY | 22.73 | 22.94 | 22.39 | 22.72 | 22.72 | -0.01 (-0.04%) | 748,328 |
10 May 2024 | CNY | 23.25 | 23.4 | 22.7 | 22.73 | 22.73 | -0.42 (-1.81%) | 837,755 |
9 May 2024 | CNY | 21.98 | 23.56 | 21.98 | 23.15 | 23.15 | +0.96 (+4.33%) | 1,753,749 |
8 May 2024 | CNY | 22.3 | 22.44 | 22.04 | 22.19 | 22.19 | -0.05 (-0.22%) | 625,309 |
7 May 2024 | CNY | 22.22 | 22.33 | 22.11 | 22.24 | 22.24 | +0.02 (+0.09%) | 646,068 |
6 May 2024 | CNY | 22.35 | 22.67 | 21.95 | 22.22 | 22.22 | +0.11 (+0.50%) | 1,134,877 |
30 Apr 2024 | CNY | 22.01 | 22.47 | 21.99 | 22.11 | 22.11 | -0.04 (-0.18%) | 843,003 |
29 Apr 2024 | CNY | 22.08 | 22.4 | 21.6 | 22.15 | 22.15 | -0.05 (-0.23%) | 1,409,330 |
26 Apr 2024 | CNY | 21.46 | 22.24 | 21.16 | 22.2 | 22.2 | +0.72 (+3.35%) | 2,711,116 |
25 Apr 2024 | CNY | 21.65 | 22.33 | 21.19 | 21.48 | 21.48 | +0.1 (+0.47%) | 2,255,715 |
24 Apr 2024 | CNY | 20.1 | 21.59 | 20.1 | 21.38 | 21.38 | +1.22 (+6.05%) | 3,436,485 |
23 Apr 2024 | CNY | 19.9 | 20.2 | 19.76 | 20.16 | 20.16 | +0.19 (+0.95%) | 1,293,401 |
22 Apr 2024 | CNY | 19.5 | 19.98 | 19.19 | 19.97 | 19.97 | +0.35 (+1.78%) | 795,525 |
19 Apr 2024 | CNY | 19.35 | 19.78 | 19.35 | 19.62 | 19.62 | +0.07 (+0.36%) | 510,196 |
18 Apr 2024 | CNY | 19.48 | 19.56 | 19.19 | 19.55 | 19.55 | +0.21 (+1.09%) | 742,888 |
17 Apr 2024 | CNY | 18.6 | 19.46 | 18.6 | 19.34 | 19.34 | +0.84 (+4.54%) | 1,053,657 |
16 Apr 2024 | CNY | 19.5 | 19.5 | 18.48 | 18.5 | 18.5 | -1.05 (-5.37%) | 1,429,740 |
15 Apr 2024 | CNY | 20.48 | 20.66 | 19.22 | 19.55 | 19.55 | -1 (-4.87%) | 1,632,955 |
12 Apr 2024 | CNY | 20.3 | 20.65 | 20.23 | 20.55 | 20.55 | +0.25 (+1.23%) | 834,615 |
11 Apr 2024 | CNY | 20.06 | 20.43 | 19.95 | 20.3 | 20.3 | +0.19 (+0.94%) | 594,884 |
10 Apr 2024 | CNY | 20.42 | 20.46 | 20.01 | 20.11 | 20.11 | -0.29 (-1.42%) | 668,185 |
9 Apr 2024 | CNY | 20.08 | 20.44 | 20.08 | 20.4 | 20.4 | +0.13 (+0.64%) | 657,255 |
8 Apr 2024 | CNY | 20.71 | 20.77 | 20.12 | 20.27 | 20.27 | -0.43 (-2.08%) | 830,722 |
3 Apr 2024 | CNY | 20.7 | 20.86 | 20.53 | 20.7 | 20.7 | +0.05 (+0.24%) | 744,134 |
2 Apr 2024 | CNY | 20.32 | 20.75 | 20.32 | 20.65 | 20.65 | +0.25 (+1.23%) | 929,551 |
1 Apr 2024 | CNY | 20.03 | 20.42 | 19.96 | 20.4 | 20.4 | +0.45 (+2.26%) | 675,396 |