Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 21.98 | 22.08 | 21.48 | 21.6 | 21.6 | -0.42 (-1.91%) | 5,844,159 |
21 May 2024 | CNY | 22.13 | 22.19 | 21.89 | 22.02 | 22.02 | -0.2 (-0.90%) | 5,582,000 |
20 May 2024 | CNY | 21.5 | 22.44 | 21.45 | 22.22 | 22.22 | +0.63 (+2.92%) | 11,317,779 |
17 May 2024 | CNY | 21.27 | 21.8 | 21.2 | 21.59 | 21.59 | +0.36 (+1.70%) | 7,139,700 |
16 May 2024 | CNY | 21.03 | 21.36 | 20.94 | 21.23 | 21.23 | +0.16 (+0.76%) | 3,926,860 |
15 May 2024 | CNY | 21.3 | 21.3 | 21.07 | 21.07 | 21.07 | -0.21 (-0.99%) | 2,872,984 |
14 May 2024 | CNY | 20.78 | 21.28 | 20.78 | 21.28 | 21.28 | +0.44 (+2.11%) | 4,730,196 |
13 May 2024 | CNY | 20.93 | 20.97 | 20.5 | 20.84 | 20.84 | -0.2 (-0.95%) | 4,896,859 |
10 May 2024 | CNY | 21.29 | 21.4 | 21.01 | 21.04 | 21.04 | -0.23 (-1.08%) | 3,763,830 |
9 May 2024 | CNY | 21.22 | 21.34 | 21.16 | 21.27 | 21.27 | +0.08 (+0.38%) | 4,111,843 |
8 May 2024 | CNY | 21.37 | 21.47 | 21.16 | 21.19 | 21.19 | -0.2 (-0.94%) | 4,952,769 |
7 May 2024 | CNY | 21.15 | 21.55 | 21.06 | 21.39 | 21.39 | +0.18 (+0.85%) | 7,843,251 |
6 May 2024 | CNY | 20.8 | 21.48 | 20.8 | 21.21 | 21.21 | +0.6 (+2.91%) | 9,069,750 |
30 Apr 2024 | CNY | 20.45 | 20.73 | 20.45 | 20.61 | 20.61 | +0.07 (+0.34%) | 6,245,205 |
29 Apr 2024 | CNY | 20.19 | 20.69 | 20.13 | 20.54 | 20.54 | +0.4 (+1.99%) | 9,535,115 |
26 Apr 2024 | CNY | 19.52 | 20.27 | 19.51 | 20.14 | 20.14 | +0.06 (+0.30%) | 9,137,240 |
25 Apr 2024 | CNY | 19.74 | 20.1 | 19.65 | 20.08 | 20.08 | +0.21 (+1.06%) | 4,365,197 |
24 Apr 2024 | CNY | 20.02 | 20.11 | 19.71 | 19.87 | 19.87 | -0.21 (-1.05%) | 5,975,200 |
23 Apr 2024 | CNY | 19.91 | 20.3 | 19.71 | 20.08 | 20.08 | +0.18 (+0.90%) | 5,927,482 |
22 Apr 2024 | CNY | 19.43 | 19.99 | 19.3 | 19.9 | 19.9 | +0.63 (+3.27%) | 6,356,074 |
19 Apr 2024 | CNY | 19.41 | 19.45 | 19.01 | 19.27 | 19.27 | -0.24 (-1.23%) | 3,811,664 |
18 Apr 2024 | CNY | 19.41 | 19.74 | 19.17 | 19.51 | 19.51 | -0.03 (-0.15%) | 4,469,301 |
17 Apr 2024 | CNY | 19.3 | 19.59 | 19.26 | 19.54 | 19.54 | +0.28 (+1.45%) | 4,334,200 |
16 Apr 2024 | CNY | 19.92 | 19.92 | 19.23 | 19.26 | 19.26 | -0.69 (-3.46%) | 5,374,000 |
15 Apr 2024 | CNY | 19.7 | 20.14 | 19.41 | 19.95 | 19.95 | +0.28 (+1.42%) | 7,329,571 |
12 Apr 2024 | CNY | 19.7 | 19.99 | 19.63 | 19.67 | 19.67 | -0.03 (-0.15%) | 3,337,010 |
11 Apr 2024 | CNY | 19.66 | 19.89 | 19.55 | 19.7 | 19.7 | -0.1 (-0.51%) | 4,623,949 |
10 Apr 2024 | CNY | 20.31 | 20.35 | 19.69 | 19.8 | 19.8 | -0.56 (-2.75%) | 4,823,456 |
9 Apr 2024 | CNY | 20.04 | 20.37 | 20 | 20.36 | 20.36 | +0.09 (+0.44%) | 4,293,600 |
8 Apr 2024 | CNY | 21 | 21 | 20.25 | 20.27 | 20.27 | -0.74 (-3.52%) | 6,560,039 |