Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 18.77 | 18.77 | 18.2 | 18.63 | 18.63 | +0.14 (+0.76%) | 3,854,011 |
3 Jun 2024 | CNY | 18.77 | 18.8 | 18.3 | 18.49 | 18.49 | -0.23 (-1.23%) | 3,870,239 |
31 May 2024 | CNY | 18.49 | 18.84 | 18.47 | 18.72 | 18.72 | +0.29 (+1.57%) | 3,870,612 |
30 May 2024 | CNY | 18.3 | 18.58 | 18.12 | 18.43 | 18.43 | +0.02 (+0.11%) | 3,164,516 |
29 May 2024 | CNY | 18.45 | 18.63 | 18.25 | 18.41 | 18.41 | -0.1 (-0.54%) | 2,745,200 |
28 May 2024 | CNY | 18.73 | 18.87 | 18.46 | 18.51 | 18.51 | -0.25 (-1.33%) | 2,942,940 |
27 May 2024 | CNY | 18.55 | 18.77 | 18.18 | 18.76 | 18.76 | +0.3 (+1.63%) | 3,667,493 |
24 May 2024 | CNY | 18.87 | 19 | 18.44 | 18.46 | 18.46 | -0.46 (-2.43%) | 3,896,935 |
23 May 2024 | CNY | 19.44 | 19.51 | 18.85 | 18.92 | 18.92 | -0.53 (-2.72%) | 5,979,859 |
22 May 2024 | CNY | 19.41 | 19.5 | 19.23 | 19.45 | 19.45 | -0.01 (-0.05%) | 3,345,059 |
21 May 2024 | CNY | 19.7 | 19.78 | 19.42 | 19.46 | 19.46 | -0.24 (-1.22%) | 4,411,484 |
20 May 2024 | CNY | 19.56 | 20 | 19.45 | 19.7 | 19.7 | -0.01 (-0.05%) | 7,389,384 |
17 May 2024 | CNY | 19.41 | 19.76 | 19.22 | 19.71 | 19.71 | +0.51 (+2.66%) | 6,819,413 |
16 May 2024 | CNY | 19.22 | 19.48 | 19.15 | 19.2 | 19.2 | +0.02 (+0.10%) | 4,383,800 |
15 May 2024 | CNY | 19.42 | 19.52 | 19.15 | 19.18 | 19.18 | -0.32 (-1.64%) | 4,560,760 |
14 May 2024 | CNY | 19.39 | 19.68 | 19.33 | 19.5 | 19.5 | +0.19 (+0.98%) | 4,214,220 |
13 May 2024 | CNY | 19.69 | 19.69 | 19.13 | 19.31 | 19.31 | -0.44 (-2.23%) | 5,956,811 |
10 May 2024 | CNY | 19.76 | 20.19 | 19.64 | 19.75 | 19.75 | -0.01 (-0.05%) | 6,038,721 |
9 May 2024 | CNY | 19.56 | 19.79 | 19.46 | 19.76 | 19.76 | +0.32 (+1.65%) | 5,377,377 |
8 May 2024 | CNY | 19.81 | 19.85 | 19.41 | 19.44 | 19.44 | -0.48 (-2.41%) | 6,865,123 |
7 May 2024 | CNY | 20.14 | 20.25 | 19.79 | 19.92 | 19.92 | -0.19 (-0.94%) | 7,741,856 |
6 May 2024 | CNY | 20.4 | 20.5 | 20 | 20.11 | 20.11 | +0.01 (+0.05%) | 10,458,866 |
30 Apr 2024 | CNY | 20.4 | 20.62 | 19.95 | 20.1 | 20.1 | -0.2 (-0.99%) | 10,835,330 |
29 Apr 2024 | CNY | 20.11 | 20.48 | 19.97 | 20.3 | 20.3 | -0.07 (-0.34%) | 19,709,224 |
26 Apr 2024 | CNY | 18.95 | 20.87 | 18.86 | 20.37 | 20.37 | +1.4 (+7.38%) | 22,988,503 |
25 Apr 2024 | CNY | 19.28 | 19.28 | 18.84 | 18.97 | 18.97 | -0.36 (-1.86%) | 6,039,028 |
24 Apr 2024 | CNY | 18.8 | 19.34 | 18.72 | 19.33 | 19.33 | +0.69 (+3.70%) | 7,112,249 |
23 Apr 2024 | CNY | 18.7 | 18.95 | 18.57 | 18.64 | 18.64 | -0.15 (-0.80%) | 5,081,786 |
22 Apr 2024 | CNY | 18.66 | 19.04 | 18.22 | 18.79 | 18.79 | +0.2 (+1.08%) | 6,113,367 |
19 Apr 2024 | CNY | 18.7 | 18.83 | 18.4 | 18.59 | 18.59 | -0.13 (-0.69%) | 4,464,711 |