Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 21.16 | 23.3 | 21.16 | 21.83 | 21.83 | -1.03 (-4.51%) | 3,076,434 |
14 May 2024 | CNY | 23 | 24.15 | 22.6 | 22.86 | 22.86 | -0.81 (-3.42%) | 4,587,451 |
13 May 2024 | CNY | 22.11 | 23.89 | 21.82 | 23.67 | 23.67 | +1.14 (+5.06%) | 5,874,537 |
10 May 2024 | CNY | 21.16 | 22.78 | 20.71 | 22.53 | 22.53 | +1.38 (+6.52%) | 4,686,518 |
9 May 2024 | CNY | 20.28 | 21.28 | 20.28 | 21.15 | 21.15 | +0.72 (+3.52%) | 2,539,268 |
8 May 2024 | CNY | 20.31 | 21.16 | 20.01 | 20.43 | 20.43 | -0.01 (-0.05%) | 2,241,100 |
7 May 2024 | CNY | 21 | 21 | 20.21 | 20.44 | 20.44 | -0.15 (-0.73%) | 1,918,812 |
6 May 2024 | CNY | 19.53 | 20.77 | 19.53 | 20.59 | 20.59 | +1.27 (+6.57%) | 2,973,499 |
30 Apr 2024 | CNY | 20.35 | 20.38 | 19.2 | 19.32 | 19.32 | -0.85 (-4.21%) | 2,079,891 |
29 Apr 2024 | CNY | 20.25 | 20.38 | 19.8 | 20.17 | 20.17 | -0.07 (-0.35%) | 2,333,048 |
26 Apr 2024 | CNY | 19.71 | 20.95 | 19.29 | 20.24 | 20.24 | +0.01 (+0.05%) | 4,336,529 |
25 Apr 2024 | CNY | 18.9 | 21.47 | 18.1 | 20.23 | 20.23 | +1.17 (+6.14%) | 4,932,210 |
24 Apr 2024 | CNY | 19.42 | 19.8 | 18.63 | 19.06 | 19.06 | -1.02 (-5.08%) | 4,172,706 |
23 Apr 2024 | CNY | 21.46 | 22.41 | 19.92 | 20.08 | 20.08 | -1.28 (-5.99%) | 3,765,053 |
22 Apr 2024 | CNY | 22.59 | 22.6 | 20.58 | 21.36 | 21.36 | -2.25 (-9.53%) | 4,661,221 |
19 Apr 2024 | CNY | 21.8 | 25.5 | 21.64 | 23.61 | 23.61 | +1.16 (+5.17%) | 6,896,089 |
18 Apr 2024 | CNY | 23.96 | 24.65 | 21.88 | 22.45 | 22.45 | -2.45 (-9.84%) | 6,674,456 |
17 Apr 2024 | CNY | 23.56 | 25.98 | 22.5 | 24.9 | 24.9 | +1.23 (+5.20%) | 7,527,534 |
16 Apr 2024 | CNY | 22.2 | 24.58 | 20 | 23.67 | 23.67 | +1.07 (+4.73%) | 8,578,497 |
15 Apr 2024 | CNY | 21.67 | 23.36 | 21 | 22.6 | 22.6 | +0.81 (+3.72%) | 6,381,390 |
12 Apr 2024 | CNY | 20.8 | 22.16 | 20.47 | 21.79 | 21.79 | +0.59 (+2.78%) | 6,175,555 |
11 Apr 2024 | CNY | 19.04 | 22.5 | 18.94 | 21.2 | 21.2 | +1.93 (+10.02%) | 6,202,622 |
10 Apr 2024 | CNY | 19.91 | 20.15 | 18.96 | 19.27 | 19.27 | -0.63 (-3.17%) | 2,197,218 |
9 Apr 2024 | CNY | 18.5 | 19.92 | 18.5 | 19.9 | 19.9 | +1.39 (+7.51%) | 3,069,766 |
8 Apr 2024 | CNY | 19.04 | 19.17 | 18.5 | 18.51 | 18.51 | -0.73 (-3.79%) | 1,348,099 |
3 Apr 2024 | CNY | 19.31 | 19.31 | 18.8 | 19.24 | 19.24 | -0.04 (-0.21%) | 1,119,820 |
2 Apr 2024 | CNY | 19.16 | 19.53 | 19.1 | 19.28 | 19.28 | -0.06 (-0.31%) | 1,385,465 |
1 Apr 2024 | CNY | 18.74 | 19.34 | 18.67 | 19.34 | 19.34 | +0.67 (+3.59%) | 1,545,365 |
29 Mar 2024 | CNY | 18.4 | 18.8 | 18.33 | 18.67 | 18.67 | +0.17 (+0.92%) | 712,600 |
28 Mar 2024 | CNY | 17.63 | 18.71 | 17.61 | 18.5 | 18.5 | +0.83 (+4.70%) | 1,426,848 |