Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 20.68 | 21.05 | 20.42 | 20.99 | 20.99 | +0.005 (+0.03%) | 16,208,474 |
20 May 2024 | CNY | 21.5154 | 21.5154 | 20.9615 | 20.9846 | 20.9846 | -0.546 (-2.54%) | 2,266,817 |
17 May 2024 | CNY | 21.5385 | 21.5385 | 20.9846 | 21.5308 | 21.5308 | +0.092 (+0.43%) | 2,115,440 |
16 May 2024 | CNY | 21.6692 | 21.9539 | 21.2231 | 21.4385 | 21.4385 | +0.015 (+0.07%) | 2,337,168 |
15 May 2024 | CNY | 21.6769 | 21.9539 | 21.1923 | 21.4231 | 21.4231 | -0.715 (-3.23%) | 2,991,950 |
14 May 2024 | CNY | 21.1923 | 22.9539 | 20.9231 | 22.1385 | 22.1385 | -5.822 (-20.82%) | 5,821,823 |
13 May 2024 | CNY | 25.97 | 28.38 | 25.2 | 27.96 | 27.96 | +1.76 (+6.72%) | 3,263,717 |
10 May 2024 | CNY | 26.73 | 26.73 | 26.08 | 26.2 | 26.2 | -0.39 (-1.47%) | 994,368 |
9 May 2024 | CNY | 26.65 | 26.74 | 26.34 | 26.59 | 26.59 | +0.27 (+1.03%) | 1,032,117 |
8 May 2024 | CNY | 26.65 | 26.98 | 26.21 | 26.32 | 26.32 | -0.33 (-1.24%) | 1,135,600 |
7 May 2024 | CNY | 26.63 | 26.83 | 26.36 | 26.65 | 26.65 | -0.08 (-0.30%) | 1,577,800 |
6 May 2024 | CNY | 26.11 | 26.78 | 25.64 | 26.73 | 26.73 | +1.37 (+5.40%) | 1,778,804 |
30 Apr 2024 | CNY | 25.85 | 26.18 | 25.15 | 25.36 | 25.36 | -0.46 (-1.78%) | 1,484,600 |
29 Apr 2024 | CNY | 25 | 25.85 | 24.78 | 25.82 | 25.82 | +1.46 (+5.99%) | 2,081,833 |
26 Apr 2024 | CNY | 24.19 | 24.79 | 23.96 | 24.36 | 24.36 | +0.18 (+0.74%) | 1,298,400 |
25 Apr 2024 | CNY | 24.1 | 24.47 | 23.95 | 24.18 | 24.18 | +0.08 (+0.33%) | 1,014,938 |
24 Apr 2024 | CNY | 23.29 | 24.11 | 23.29 | 24.1 | 24.1 | +0.81 (+3.48%) | 1,153,736 |
23 Apr 2024 | CNY | 22.78 | 23.38 | 22.78 | 23.29 | 23.29 | +0.42 (+1.84%) | 1,005,802 |
22 Apr 2024 | CNY | 22.63 | 23.1 | 22.08 | 22.87 | 22.87 | -0.11 (-0.48%) | 1,106,600 |
19 Apr 2024 | CNY | 23.44 | 23.98 | 22.8 | 22.98 | 22.98 | -0.7 (-2.96%) | 1,533,328 |
18 Apr 2024 | CNY | 22.95 | 24.24 | 22.6 | 23.68 | 23.68 | +0.48 (+2.07%) | 1,820,200 |
17 Apr 2024 | CNY | 21.33 | 23.2 | 21.33 | 23.2 | 23.2 | +2.29 (+10.95%) | 1,822,514 |
16 Apr 2024 | CNY | 23.51 | 23.6 | 20.83 | 20.91 | 20.91 | -2.6 (-11.06%) | 2,057,066 |
15 Apr 2024 | CNY | 24.83 | 25.28 | 22.5 | 23.51 | 23.51 | -1.44 (-5.77%) | 1,745,852 |
12 Apr 2024 | CNY | 24.98 | 25.58 | 24.91 | 24.95 | 24.95 | 0.0 (0.0%) | 969,651 |
11 Apr 2024 | CNY | 25 | 25.8 | 24.59 | 24.95 | 24.95 | -0.05 (-0.20%) | 1,318,704 |
10 Apr 2024 | CNY | 26.25 | 26.25 | 24.6 | 25 | 25 | -1.02 (-3.92%) | 1,626,597 |
9 Apr 2024 | CNY | 25.97 | 26.35 | 25.55 | 26.02 | 26.02 | +0.45 (+1.76%) | 1,135,900 |
8 Apr 2024 | CNY | 27.15 | 27.19 | 25.57 | 25.57 | 25.57 | -2.04 (-7.39%) | 2,239,307 |
3 Apr 2024 | CNY | 27.48 | 28.5 | 27.25 | 27.61 | 27.61 | +0.21 (+0.77%) | 2,365,847 |