Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 22.58 | 23.16 | 22.49 | 22.61 | 22.61 | 0.0 (0.0%) | 5,128,400 |
23 May 2024 | CNY | 22.2 | 22.75 | 22.15 | 22.61 | 22.61 | +0.34 (+1.53%) | 6,232,594 |
22 May 2024 | CNY | 22.56 | 22.66 | 22.2 | 22.27 | 22.27 | -0.29 (-1.29%) | 5,123,254 |
21 May 2024 | CNY | 22.4 | 22.69 | 22.18 | 22.56 | 22.56 | +0.14 (+0.62%) | 8,395,971 |
20 May 2024 | CNY | 22.56 | 22.71 | 22.25 | 22.42 | 22.42 | -0.22 (-0.97%) | 7,393,100 |
17 May 2024 | CNY | 22.81 | 22.95 | 22.27 | 22.64 | 22.64 | -0.16 (-0.70%) | 7,412,202 |
16 May 2024 | CNY | 23.25 | 23.48 | 22.67 | 22.8 | 22.8 | -0.48 (-2.06%) | 7,497,104 |
15 May 2024 | CNY | 23.4 | 24.02 | 23.2 | 23.28 | 23.28 | -0.11 (-0.47%) | 8,686,935 |
14 May 2024 | CNY | 23 | 23.94 | 22.61 | 23.39 | 23.39 | +0.68 (+2.99%) | 11,630,073 |
13 May 2024 | CNY | 22.87 | 23.29 | 22.51 | 22.71 | 22.71 | -0.08 (-0.35%) | 10,449,200 |
10 May 2024 | CNY | 23.2 | 23.23 | 22.7 | 22.79 | 22.79 | -0.23 (-1.00%) | 8,254,602 |
9 May 2024 | CNY | 23.2 | 23.41 | 22.94 | 23.02 | 23.02 | -0.13 (-0.56%) | 6,641,000 |
8 May 2024 | CNY | 23.92 | 23.92 | 23.09 | 23.15 | 23.15 | -0.63 (-2.65%) | 6,473,486 |
7 May 2024 | CNY | 23.74 | 23.88 | 23.53 | 23.78 | 23.78 | +0.1 (+0.42%) | 8,254,923 |
6 May 2024 | CNY | 22.91 | 24.11 | 22.4 | 23.68 | 23.68 | +0.96 (+4.23%) | 10,159,330 |
30 Apr 2024 | CNY | 22.71 | 23.3 | 22.67 | 22.72 | 22.72 | -0.15 (-0.66%) | 7,332,522 |
29 Apr 2024 | CNY | 22.48 | 22.96 | 22.37 | 22.87 | 22.87 | +0.34 (+1.51%) | 7,931,300 |
26 Apr 2024 | CNY | 21.72 | 22.73 | 21.72 | 22.53 | 22.53 | +0.53 (+2.41%) | 9,520,504 |
25 Apr 2024 | CNY | 21.76 | 22.31 | 21.53 | 22 | 22 | +0.4 (+1.85%) | 7,635,711 |
24 Apr 2024 | CNY | 21.6 | 21.65 | 21.03 | 21.6 | 21.6 | +0.01 (+0.05%) | 6,077,820 |
23 Apr 2024 | CNY | 20.92 | 21.91 | 20.91 | 21.59 | 21.59 | +0.7 (+3.35%) | 12,366,241 |
22 Apr 2024 | CNY | 20.63 | 21.5 | 19.45 | 20.89 | 20.89 | -0.5 (-2.34%) | 17,804,129 |
19 Apr 2024 | CNY | 21 | 21.63 | 21 | 21.39 | 21.39 | +0.16 (+0.75%) | 8,700,305 |
18 Apr 2024 | CNY | 21.7 | 22.05 | 21.06 | 21.23 | 21.23 | -0.66 (-3.02%) | 12,208,771 |
17 Apr 2024 | CNY | 21.83 | 22.16 | 21.2 | 21.89 | 21.89 | +0.07 (+0.32%) | 10,073,314 |
16 Apr 2024 | CNY | 22 | 22.38 | 21.78 | 21.82 | 21.82 | -0.48 (-2.15%) | 10,289,231 |
15 Apr 2024 | CNY | 21.93 | 22.35 | 21.66 | 22.3 | 22.3 | +0.5 (+2.29%) | 14,489,234 |
12 Apr 2024 | CNY | 21.2 | 21.97 | 21.15 | 21.8 | 21.8 | +0.58 (+2.73%) | 9,477,120 |
11 Apr 2024 | CNY | 21.03 | 21.58 | 21.03 | 21.22 | 21.22 | +0.13 (+0.62%) | 4,895,800 |
10 Apr 2024 | CNY | 21.46 | 21.6 | 21.01 | 21.09 | 21.09 | -0.4 (-1.86%) | 5,460,750 |