Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 18.15 | 18.22 | 17.17 | 17.89 | 17.89 | -0.54 (-2.93%) | 20,322,434 |
3 Jun 2024 | CNY | 18.05 | 18.89 | 17.83 | 18.43 | 18.43 | +0.26 (+1.43%) | 7,054,000 |
31 May 2024 | CNY | 17.48 | 18.57 | 17.29 | 18.17 | 18.17 | +0.94 (+5.46%) | 6,107,681 |
30 May 2024 | CNY | 17.08 | 17.5 | 16.85 | 17.23 | 17.23 | +0.01 (+0.06%) | 3,347,300 |
29 May 2024 | CNY | 16.85 | 17.63 | 16.85 | 17.22 | 17.22 | +0.23 (+1.35%) | 4,132,027 |
28 May 2024 | CNY | 17.58 | 17.8 | 16.89 | 16.99 | 16.99 | -0.42 (-2.41%) | 5,082,945 |
27 May 2024 | CNY | 17.65 | 17.99 | 16.8 | 17.41 | 17.41 | -0.72 (-3.97%) | 8,552,918 |
24 May 2024 | CNY | 20.58 | 21.4 | 17.97 | 18.13 | 18.13 | -1.37 (-7.03%) | 12,391,928 |
23 May 2024 | CNY | 18.29 | 19.5 | 18.14 | 19.5 | 19.5 | +1.02 (+5.52%) | 11,092,962 |
22 May 2024 | CNY | 17.89 | 18.48 | 17.67 | 18.48 | 18.48 | +0.23 (+1.26%) | 6,467,956 |
21 May 2024 | CNY | 17.43 | 18.82 | 17.26 | 18.25 | 18.25 | +0.84 (+4.82%) | 6,342,725 |
20 May 2024 | CNY | 17.45 | 17.52 | 17.22 | 17.41 | 17.41 | -0.06 (-0.34%) | 1,745,800 |
17 May 2024 | CNY | 17.27 | 17.47 | 16.97 | 17.47 | 17.47 | +0.18 (+1.04%) | 2,463,436 |
16 May 2024 | CNY | 16.2 | 17.82 | 16.2 | 17.29 | 17.29 | +0.65 (+3.91%) | 2,646,300 |
15 May 2024 | CNY | 16.76 | 17.01 | 16.51 | 16.64 | 16.64 | -0.13 (-0.78%) | 1,401,504 |
14 May 2024 | CNY | 16.56 | 17.09 | 16.56 | 16.77 | 16.77 | +0.13 (+0.78%) | 1,205,040 |
13 May 2024 | CNY | 17.09 | 17.09 | 16.56 | 16.64 | 16.64 | -0.53 (-3.09%) | 1,376,140 |
10 May 2024 | CNY | 17.62 | 17.78 | 17.08 | 17.17 | 17.17 | -0.5 (-2.83%) | 1,954,100 |
9 May 2024 | CNY | 17.52 | 17.84 | 17.47 | 17.67 | 17.67 | +0.25 (+1.44%) | 1,594,100 |
8 May 2024 | CNY | 17.72 | 17.78 | 17.38 | 17.42 | 17.42 | -0.32 (-1.80%) | 1,787,300 |
7 May 2024 | CNY | 17.38 | 17.79 | 17.36 | 17.74 | 17.74 | +0.19 (+1.08%) | 1,597,700 |
6 May 2024 | CNY | 17.31 | 17.74 | 17.31 | 17.55 | 17.55 | +0.37 (+2.15%) | 1,618,100 |
30 Apr 2024 | CNY | 17.11 | 17.28 | 16.82 | 17.18 | 17.18 | +0.04 (+0.23%) | 1,774,100 |
29 Apr 2024 | CNY | 16.62 | 17.18 | 16.62 | 17.14 | 17.14 | +0.54 (+3.25%) | 1,565,000 |
26 Apr 2024 | CNY | 16.08 | 16.79 | 16.08 | 16.6 | 16.6 | +0.36 (+2.22%) | 1,817,000 |
25 Apr 2024 | CNY | 15.99 | 16.39 | 15.85 | 16.24 | 16.24 | +0.16 (+1.00%) | 1,780,500 |
24 Apr 2024 | CNY | 15.43 | 16.26 | 15.32 | 16.08 | 16.08 | +0.78 (+5.10%) | 2,105,100 |
23 Apr 2024 | CNY | 14.88 | 15.44 | 14.81 | 15.3 | 15.3 | +0.52 (+3.52%) | 2,029,700 |
22 Apr 2024 | CNY | 14.63 | 14.98 | 14 | 14.78 | 14.78 | -0.07 (-0.47%) | 1,991,051 |
19 Apr 2024 | CNY | 15.1 | 15.13 | 14.58 | 14.85 | 14.85 | -0.34 (-2.24%) | 1,963,534 |