Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 17.15 | 17.54 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 16,259,430 |
22 May 2024 | CNY | 17.72 | 17.79 | 17.03 | 17.3 | 17.3 | -0.5 (-2.81%) | 23,024,931 |
21 May 2024 | CNY | 17.48 | 17.89 | 17.45 | 17.8 | 17.8 | +0.15 (+0.85%) | 15,686,060 |
20 May 2024 | CNY | 17.1 | 17.7 | 17.04 | 17.65 | 17.65 | +0.63 (+3.70%) | 26,386,394 |
17 May 2024 | CNY | 17.01 | 17.19 | 16.8 | 17.02 | 17.02 | +0.02 (+0.12%) | 16,731,045 |
16 May 2024 | CNY | 17.88 | 18.01 | 16.95 | 17 | 17 | -0.87 (-4.87%) | 37,736,646 |
15 May 2024 | CNY | 17.8 | 18.09 | 17.65 | 17.87 | 17.87 | -0.09 (-0.50%) | 17,514,131 |
14 May 2024 | CNY | 18.13 | 18.14 | 17.57 | 17.96 | 17.96 | -0.16 (-0.88%) | 25,736,241 |
13 May 2024 | CNY | 17.07 | 18.2 | 16.99 | 18.12 | 18.12 | +0.97 (+5.66%) | 39,476,578 |
10 May 2024 | CNY | 17.18 | 17.25 | 16.85 | 17.15 | 17.15 | +0.14 (+0.82%) | 24,487,696 |
9 May 2024 | CNY | 16.52 | 17.18 | 16.4 | 17.01 | 17.01 | +0.67 (+4.10%) | 35,923,302 |
8 May 2024 | CNY | 16 | 16.49 | 15.96 | 16.34 | 16.34 | +0.28 (+1.74%) | 24,584,836 |
7 May 2024 | CNY | 16.4 | 16.7 | 16 | 16.06 | 16.06 | -0.33 (-2.01%) | 26,451,027 |
6 May 2024 | CNY | 16.07 | 16.43 | 15.74 | 16.39 | 16.39 | +0.46 (+2.89%) | 36,867,776 |
30 Apr 2024 | CNY | 15.77 | 16.25 | 15.62 | 15.93 | 15.93 | +0.08 (+0.50%) | 34,917,218 |
29 Apr 2024 | CNY | 15.87 | 15.95 | 15.51 | 15.85 | 15.85 | +0.09 (+0.57%) | 36,471,400 |
26 Apr 2024 | CNY | 16.1 | 16.21 | 15.61 | 15.76 | 15.76 | -0.31 (-1.93%) | 36,008,244 |
25 Apr 2024 | CNY | 16.17 | 16.46 | 15.86 | 16.07 | 16.07 | -0.1 (-0.62%) | 22,465,610 |
24 Apr 2024 | CNY | 15.92 | 16.19 | 15.81 | 16.17 | 16.17 | +0.25 (+1.57%) | 21,280,848 |
23 Apr 2024 | CNY | 16.53 | 16.65 | 15.71 | 15.92 | 15.92 | -0.59 (-3.57%) | 27,375,739 |
22 Apr 2024 | CNY | 16.53 | 17.02 | 16.45 | 16.51 | 16.51 | -0.43 (-2.54%) | 33,746,464 |
19 Apr 2024 | CNY | 15.98 | 17.55 | 15.87 | 16.94 | 16.94 | +0.93 (+5.81%) | 57,194,768 |
18 Apr 2024 | CNY | 16 | 16.11 | 15.49 | 16.01 | 16.01 | -0.21 (-1.29%) | 31,831,358 |
17 Apr 2024 | CNY | 15.8 | 16.22 | 15.52 | 16.22 | 16.22 | +0.4 (+2.53%) | 24,618,715 |
16 Apr 2024 | CNY | 16.72 | 16.96 | 15.69 | 15.82 | 15.82 | -0.9 (-5.38%) | 39,264,638 |
15 Apr 2024 | CNY | 16.21 | 16.88 | 15.95 | 16.72 | 16.72 | +0.56 (+3.47%) | 40,946,917 |
12 Apr 2024 | CNY | 15.91 | 16.5 | 15.82 | 16.16 | 16.16 | +0.36 (+2.28%) | 40,901,373 |
11 Apr 2024 | CNY | 16.11 | 16.2 | 15.47 | 15.8 | 15.8 | -0.31 (-1.92%) | 44,341,428 |
10 Apr 2024 | CNY | 16 | 16.3 | 15.77 | 16.11 | 16.11 | -0.09 (-0.56%) | 34,771,743 |
9 Apr 2024 | CNY | 16.91 | 16.95 | 16 | 16.2 | 16.2 | -0.88 (-5.15%) | 44,387,986 |