Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23.69 | 25.36 | 23.6 | 24.2 | 24.2 | +0.54 (+2.28%) | 6,247,540 |
23 May 2024 | CNY | 23.71 | 24.36 | 23.49 | 23.66 | 23.66 | -0.06 (-0.25%) | 3,685,797 |
22 May 2024 | CNY | 23.85 | 23.85 | 23.04 | 23.72 | 23.72 | 0.0 (0.0%) | 4,248,335 |
21 May 2024 | CNY | 23.31 | 23.93 | 23.26 | 23.72 | 23.72 | +0.52 (+2.24%) | 4,827,800 |
20 May 2024 | CNY | 21.3 | 23.39 | 21.12 | 23.2 | 23.2 | +1.92 (+9.02%) | 7,341,400 |
17 May 2024 | CNY | 21.76 | 21.85 | 20.8 | 21.28 | 21.28 | -0.38 (-1.75%) | 3,243,600 |
16 May 2024 | CNY | 21.69 | 22.06 | 21.55 | 21.66 | 21.66 | -0.03 (-0.14%) | 2,266,143 |
15 May 2024 | CNY | 22.2 | 22.31 | 21.19 | 21.69 | 21.69 | -0.51 (-2.30%) | 3,501,900 |
14 May 2024 | CNY | 22.7 | 23.33 | 22.1 | 22.2 | 22.2 | -0.58 (-2.55%) | 3,249,837 |
13 May 2024 | CNY | 23.87 | 23.87 | 22.66 | 22.78 | 22.78 | -0.89 (-3.76%) | 2,912,607 |
10 May 2024 | CNY | 24 | 24.66 | 23.5 | 23.67 | 23.67 | -0.32 (-1.33%) | 4,310,600 |
9 May 2024 | CNY | 23.97 | 24.26 | 23.57 | 23.99 | 23.99 | +0.49 (+2.09%) | 2,688,000 |
8 May 2024 | CNY | 24.28 | 24.33 | 23.4 | 23.5 | 23.5 | -0.83 (-3.41%) | 3,036,500 |
7 May 2024 | CNY | 23.68 | 24.9 | 23.5 | 24.33 | 24.33 | +0.53 (+2.23%) | 3,792,400 |
6 May 2024 | CNY | 22.46 | 23.93 | 22.4 | 23.8 | 23.8 | +1.52 (+6.82%) | 4,679,908 |
30 Apr 2024 | CNY | 24.34 | 24.34 | 21.8 | 22.28 | 22.28 | -1.81 (-7.51%) | 6,916,243 |
29 Apr 2024 | CNY | 24.37 | 24.78 | 24.02 | 24.09 | 24.09 | -0.11 (-0.45%) | 3,919,162 |
26 Apr 2024 | CNY | 22.99 | 24.52 | 22.85 | 24.2 | 24.2 | +1.38 (+6.05%) | 5,434,837 |
25 Apr 2024 | CNY | 23.03 | 23.16 | 22.53 | 22.82 | 22.82 | -0.48 (-2.06%) | 2,770,895 |
24 Apr 2024 | CNY | 23.58 | 23.58 | 21.85 | 23.3 | 23.3 | +0.29 (+1.26%) | 4,619,890 |
23 Apr 2024 | CNY | 23 | 23.5 | 22.88 | 23.01 | 23.01 | -0.05 (-0.22%) | 1,848,600 |
22 Apr 2024 | CNY | 23.47 | 23.8 | 22.57 | 23.06 | 23.06 | -0.76 (-3.19%) | 2,474,991 |
19 Apr 2024 | CNY | 23.19 | 24.1 | 22.92 | 23.82 | 23.82 | +0.54 (+2.32%) | 2,460,164 |
18 Apr 2024 | CNY | 23 | 24.04 | 22.47 | 23.28 | 23.28 | +0.28 (+1.22%) | 3,252,601 |
17 Apr 2024 | CNY | 21.3 | 23.4 | 21.3 | 23 | 23 | +1.82 (+8.59%) | 4,117,249 |
16 Apr 2024 | CNY | 22.42 | 22.49 | 21.02 | 21.18 | 21.18 | -1.32 (-5.87%) | 3,647,800 |
15 Apr 2024 | CNY | 22.67 | 23.03 | 21.58 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,868,184 |
12 Apr 2024 | CNY | 22.75 | 23.37 | 22.6 | 22.9 | 22.9 | +0.02 (+0.09%) | 1,951,989 |
11 Apr 2024 | CNY | 22.75 | 23.34 | 22.52 | 22.88 | 22.88 | -0.2 (-0.87%) | 2,093,058 |
10 Apr 2024 | CNY | 23.3 | 23.7 | 22.91 | 23.08 | 23.08 | -0.31 (-1.33%) | 2,097,900 |