Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 17.67 | 17.68 | 17.35 | 17.41 | 17.41 | -0.13 (-0.74%) | 9,714,175 |
22 May 2024 | CNY | 17.42 | 17.84 | 17.42 | 17.54 | 17.54 | +0.01 (+0.06%) | 10,166,613 |
21 May 2024 | CNY | 17.68 | 17.72 | 17.43 | 17.53 | 17.53 | -0.07 (-0.40%) | 7,228,969 |
20 May 2024 | CNY | 17.7 | 17.95 | 17.43 | 17.6 | 17.6 | -0.14 (-0.79%) | 14,231,591 |
17 May 2024 | CNY | 17.57 | 17.79 | 17.45 | 17.74 | 17.74 | +0.13 (+0.74%) | 11,718,730 |
16 May 2024 | CNY | 17.39 | 17.79 | 17.3 | 17.61 | 17.61 | +0.22 (+1.27%) | 14,079,999 |
15 May 2024 | CNY | 17.48 | 17.59 | 17.24 | 17.39 | 17.39 | -0.06 (-0.34%) | 11,014,200 |
14 May 2024 | CNY | 17.33 | 17.77 | 17.3 | 17.45 | 17.45 | +0.11 (+0.63%) | 12,586,306 |
13 May 2024 | CNY | 17.42 | 17.69 | 17.24 | 17.34 | 17.34 | -0.11 (-0.63%) | 13,550,010 |
10 May 2024 | CNY | 18.13 | 18.15 | 17.4 | 17.45 | 17.45 | -0.79 (-4.33%) | 28,627,157 |
9 May 2024 | CNY | 17.61 | 18.36 | 17.61 | 18.24 | 18.24 | +0.63 (+3.58%) | 23,882,886 |
8 May 2024 | CNY | 17.81 | 17.96 | 17.55 | 17.61 | 17.61 | -0.18 (-1.01%) | 15,993,858 |
7 May 2024 | CNY | 17.41 | 17.91 | 17.3 | 17.79 | 17.79 | +0.32 (+1.83%) | 21,318,221 |
6 May 2024 | CNY | 16.97 | 17.54 | 16.71 | 17.47 | 17.47 | +0.72 (+4.30%) | 31,694,458 |
30 Apr 2024 | CNY | 16.33 | 16.84 | 16.2 | 16.75 | 16.75 | +0.64 (+3.97%) | 23,394,569 |
29 Apr 2024 | CNY | 16.09 | 16.35 | 16 | 16.11 | 16.11 | +0.06 (+0.37%) | 16,375,403 |
26 Apr 2024 | CNY | 15.78 | 16.09 | 15.71 | 16.05 | 16.05 | +0.21 (+1.33%) | 14,870,385 |
25 Apr 2024 | CNY | 15.68 | 15.98 | 15.5 | 15.84 | 15.84 | +0.15 (+0.96%) | 12,594,118 |
24 Apr 2024 | CNY | 15.69 | 15.76 | 15.52 | 15.69 | 15.69 | 0.0 (0.0%) | 10,049,282 |
23 Apr 2024 | CNY | 15.6 | 15.85 | 15.43 | 15.69 | 15.69 | -0.02 (-0.13%) | 12,887,844 |
22 Apr 2024 | CNY | 15.05 | 15.88 | 15.05 | 15.71 | 15.71 | +0.51 (+3.36%) | 25,030,523 |
19 Apr 2024 | CNY | 14.94 | 15.29 | 14.91 | 15.2 | 15.2 | +0.16 (+1.06%) | 12,975,616 |
18 Apr 2024 | CNY | 15.11 | 15.3 | 14.98 | 15.04 | 15.04 | -0.12 (-0.79%) | 14,494,401 |
17 Apr 2024 | CNY | 14.9 | 15.2 | 14.64 | 15.16 | 15.16 | +0.4 (+2.71%) | 24,144,265 |
16 Apr 2024 | CNY | 15.1 | 15.41 | 14.75 | 14.76 | 14.76 | -0.04 (-0.27%) | 29,754,223 |
15 Apr 2024 | CNY | 14.85 | 15.11 | 14.59 | 14.8 | 14.8 | -0.05 (-0.34%) | 21,093,412 |
12 Apr 2024 | CNY | 14.5 | 14.95 | 14.31 | 14.85 | 14.85 | +0.41 (+2.84%) | 29,886,879 |
11 Apr 2024 | CNY | 14.19 | 14.55 | 14.01 | 14.44 | 14.44 | +0.31 (+2.19%) | 34,893,324 |
10 Apr 2024 | CNY | 13.38 | 14.19 | 13.38 | 14.13 | 14.13 | +0.94 (+7.13%) | 48,913,864 |
9 Apr 2024 | CNY | 12.52 | 13.2 | 12.52 | 13.19 | 13.19 | +0.62 (+4.93%) | 12,976,301 |