Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 19.4 | 19.97 | 19.35 | 19.86 | 19.86 | +0.46 (+2.37%) | 1,177,629 |
8 May 2024 | CNY | 19.68 | 19.98 | 19.34 | 19.4 | 19.4 | -0.34 (-1.72%) | 1,193,529 |
7 May 2024 | CNY | 19.45 | 19.8 | 19.33 | 19.74 | 19.74 | +0.24 (+1.23%) | 1,449,462 |
6 May 2024 | CNY | 18.95 | 19.56 | 18.94 | 19.5 | 19.5 | +0.71 (+3.78%) | 1,773,648 |
30 Apr 2024 | CNY | 18.95 | 19.07 | 18.39 | 18.79 | 18.79 | -0.15 (-0.79%) | 1,398,800 |
29 Apr 2024 | CNY | 18.26 | 19 | 18.26 | 18.94 | 18.94 | +0.61 (+3.33%) | 1,642,057 |
26 Apr 2024 | CNY | 17.98 | 18.57 | 17.79 | 18.33 | 18.33 | +0.42 (+2.35%) | 1,816,889 |
25 Apr 2024 | CNY | 17.6 | 18.08 | 17.38 | 17.91 | 17.91 | +0.25 (+1.42%) | 1,635,000 |
24 Apr 2024 | CNY | 16.96 | 17.69 | 16.96 | 17.66 | 17.66 | +0.53 (+3.09%) | 1,963,073 |
23 Apr 2024 | CNY | 16.47 | 17.25 | 16.47 | 17.13 | 17.13 | +0.43 (+2.57%) | 2,884,716 |
22 Apr 2024 | CNY | 18 | 19.96 | 16.66 | 16.7 | 16.7 | -1.48 (-8.14%) | 4,379,667 |
19 Apr 2024 | CNY | 17 | 18.35 | 16.71 | 18.18 | 18.18 | +1.07 (+6.25%) | 3,738,100 |
18 Apr 2024 | CNY | 16.69 | 17.6 | 16.06 | 17.11 | 17.11 | +0.42 (+2.52%) | 2,803,976 |
17 Apr 2024 | CNY | 15.08 | 16.77 | 15.08 | 16.69 | 16.69 | +1.99 (+13.54%) | 2,617,044 |
16 Apr 2024 | CNY | 16.97 | 16.97 | 14.7 | 14.7 | 14.7 | -2.3 (-13.53%) | 2,960,195 |
15 Apr 2024 | CNY | 19.01 | 19.27 | 16.56 | 17 | 17 | -2.37 (-12.24%) | 3,449,524 |
12 Apr 2024 | CNY | 19.2 | 20.6 | 19.15 | 19.37 | 19.37 | +0.46 (+2.43%) | 2,431,415 |
11 Apr 2024 | CNY | 18.14 | 19.18 | 18 | 18.91 | 18.91 | +0.63 (+3.45%) | 1,872,324 |
10 Apr 2024 | CNY | 19 | 19.04 | 18 | 18.28 | 18.28 | -0.72 (-3.79%) | 1,608,861 |
9 Apr 2024 | CNY | 18.52 | 19.18 | 18.52 | 19 | 19 | +0.59 (+3.20%) | 1,740,681 |
8 Apr 2024 | CNY | 19.95 | 19.96 | 18.35 | 18.41 | 18.41 | -1.46 (-7.35%) | 2,101,900 |
3 Apr 2024 | CNY | 20.19 | 20.22 | 19.5 | 19.87 | 19.87 | -0.23 (-1.14%) | 1,489,428 |
2 Apr 2024 | CNY | 20.3 | 20.3 | 19.83 | 20.1 | 20.1 | -0.3 (-1.47%) | 2,120,956 |
1 Apr 2024 | CNY | 19.18 | 20.49 | 19.11 | 20.4 | 20.4 | +1.31 (+6.86%) | 2,506,668 |
29 Mar 2024 | CNY | 18.95 | 19.35 | 18.61 | 19.09 | 19.09 | +0.14 (+0.74%) | 748,865 |
28 Mar 2024 | CNY | 18.02 | 19.13 | 17.86 | 18.95 | 18.95 | +0.93 (+5.16%) | 2,031,554 |
27 Mar 2024 | CNY | 19.4 | 19.4 | 18.01 | 18.02 | 18.02 | -1.24 (-6.44%) | 2,109,254 |
26 Mar 2024 | CNY | 18.93 | 19.42 | 18.61 | 19.26 | 19.26 | +0.13 (+0.68%) | 1,425,267 |
25 Mar 2024 | CNY | 19.65 | 20.14 | 19.11 | 19.13 | 19.13 | -0.52 (-2.65%) | 1,677,694 |
22 Mar 2024 | CNY | 20.04 | 20.12 | 19.4 | 19.65 | 19.65 | -0.47 (-2.34%) | 1,322,381 |