Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 21.33 | 21.62 | 21.21 | 21.55 | 21.55 | +0.34 (+1.60%) | 953,962 |
21 May 2024 | CNY | 21.58 | 21.66 | 21.1 | 21.21 | 21.21 | -0.37 (-1.71%) | 1,010,448 |
20 May 2024 | CNY | 21.66 | 21.7 | 21.41 | 21.58 | 21.58 | -0.03 (-0.14%) | 1,054,900 |
17 May 2024 | CNY | 21.36 | 21.62 | 21.2 | 21.61 | 21.61 | +0.25 (+1.17%) | 1,115,600 |
16 May 2024 | CNY | 21.45 | 21.61 | 21.28 | 21.36 | 21.36 | -0.04 (-0.19%) | 1,235,292 |
15 May 2024 | CNY | 21.41 | 21.74 | 21.18 | 21.4 | 21.4 | -0.13 (-0.60%) | 1,226,034 |
14 May 2024 | CNY | 21.52 | 21.86 | 21.4 | 21.53 | 21.53 | +0.09 (+0.42%) | 1,224,193 |
13 May 2024 | CNY | 21.87 | 22.1 | 21.36 | 21.44 | 21.44 | -0.43 (-1.97%) | 1,749,734 |
10 May 2024 | CNY | 22.46 | 22.98 | 21.79 | 21.87 | 21.87 | -0.66 (-2.93%) | 2,552,807 |
9 May 2024 | CNY | 22.6 | 23.36 | 22.11 | 22.53 | 22.53 | -0.14 (-0.62%) | 3,389,822 |
8 May 2024 | CNY | 21.92 | 23.2 | 21.91 | 22.67 | 22.67 | -0.02 (-0.09%) | 3,734,658 |
7 May 2024 | CNY | 22.88 | 23.5 | 22.47 | 22.69 | 22.69 | +0.69 (+3.14%) | 4,001,571 |
6 May 2024 | CNY | 21.75 | 22.15 | 21.51 | 22 | 22 | +0.63 (+2.95%) | 2,130,121 |
30 Apr 2024 | CNY | 21.68 | 21.75 | 21.2 | 21.37 | 21.37 | -0.21 (-0.97%) | 1,630,113 |
29 Apr 2024 | CNY | 21.63 | 21.91 | 21.28 | 21.58 | 21.58 | +0.18 (+0.84%) | 2,342,134 |
26 Apr 2024 | CNY | 21 | 21.4 | 20.67 | 21.4 | 21.4 | +0.61 (+2.93%) | 1,773,262 |
25 Apr 2024 | CNY | 20.51 | 21.19 | 20.36 | 20.79 | 20.79 | +0.15 (+0.73%) | 1,718,636 |
24 Apr 2024 | CNY | 20.15 | 20.77 | 20.04 | 20.64 | 20.64 | +0.77 (+3.88%) | 1,956,718 |
23 Apr 2024 | CNY | 19.35 | 19.97 | 19.35 | 19.87 | 19.87 | +0.42 (+2.16%) | 1,555,213 |
22 Apr 2024 | CNY | 19.22 | 19.69 | 18.5 | 19.45 | 19.45 | +0.23 (+1.20%) | 1,355,483 |
19 Apr 2024 | CNY | 19.09 | 19.59 | 18.7 | 19.22 | 19.22 | +0.11 (+0.58%) | 1,490,488 |
18 Apr 2024 | CNY | 19.24 | 19.53 | 18.62 | 19.11 | 19.11 | -0.02 (-0.10%) | 1,536,624 |
17 Apr 2024 | CNY | 18.25 | 19.26 | 18 | 19.13 | 19.13 | +1.45 (+8.20%) | 1,972,118 |
16 Apr 2024 | CNY | 19.52 | 19.82 | 17.64 | 17.68 | 17.68 | -1.84 (-9.43%) | 2,012,500 |
15 Apr 2024 | CNY | 20.86 | 21.1 | 19.1 | 19.52 | 19.52 | -1.66 (-7.84%) | 2,314,014 |
12 Apr 2024 | CNY | 20.87 | 22.01 | 20.67 | 21.18 | 21.18 | +0.32 (+1.53%) | 1,940,490 |
11 Apr 2024 | CNY | 20.68 | 21.28 | 20.5 | 20.86 | 20.86 | +0.06 (+0.29%) | 869,877 |
10 Apr 2024 | CNY | 21.48 | 21.51 | 20.53 | 20.8 | 20.8 | -0.72 (-3.35%) | 1,082,927 |
9 Apr 2024 | CNY | 20.74 | 21.58 | 20.74 | 21.52 | 21.52 | +0.72 (+3.46%) | 1,260,784 |
8 Apr 2024 | CNY | 21.47 | 21.83 | 20.71 | 20.8 | 20.8 | -1.08 (-4.94%) | 1,775,541 |