Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23.05 | 23.6 | 23.01 | 23.02 | 23.02 | -0.19 (-0.82%) | 15,035,101 |
23 May 2024 | CNY | 23.3 | 23.55 | 23.02 | 23.21 | 23.21 | -0.39 (-1.65%) | 18,874,375 |
22 May 2024 | CNY | 22.89 | 23.94 | 22.78 | 23.6 | 23.6 | +0.83 (+3.65%) | 42,686,128 |
21 May 2024 | CNY | 22.75 | 22.88 | 22.5 | 22.77 | 22.77 | 0.0 (0.0%) | 18,760,207 |
20 May 2024 | CNY | 21.8 | 23.05 | 21.8 | 22.77 | 22.77 | +0.98 (+4.50%) | 34,727,535 |
17 May 2024 | CNY | 21.52 | 21.83 | 21.3 | 21.79 | 21.79 | +0.27 (+1.25%) | 13,502,953 |
16 May 2024 | CNY | 21.53 | 21.75 | 21.2 | 21.52 | 21.52 | -0.02 (-0.09%) | 19,009,530 |
15 May 2024 | CNY | 21.44 | 21.72 | 21.21 | 21.54 | 21.54 | +0.09 (+0.42%) | 15,922,787 |
14 May 2024 | CNY | 22.3 | 22.38 | 21 | 21.45 | 21.45 | -0.74 (-3.33%) | 39,215,260 |
13 May 2024 | CNY | 22.75 | 22.8 | 21.87 | 22.19 | 22.19 | -0.68 (-2.97%) | 29,065,476 |
10 May 2024 | CNY | 22.76 | 23.1 | 22.5 | 22.87 | 22.87 | +0.1 (+0.44%) | 15,858,873 |
9 May 2024 | CNY | 22.9 | 23 | 22.61 | 22.77 | 22.77 | -0.24 (-1.04%) | 17,732,834 |
8 May 2024 | CNY | 22.04 | 23.36 | 22.04 | 23.01 | 23.01 | +0.94 (+4.26%) | 45,823,465 |
7 May 2024 | CNY | 21.6 | 22.12 | 21.46 | 22.07 | 22.07 | +0.53 (+2.46%) | 28,038,087 |
6 May 2024 | CNY | 21.2 | 21.56 | 20.7 | 21.54 | 21.54 | +0.4 (+1.89%) | 32,559,164 |
30 Apr 2024 | CNY | 20.9 | 21.4 | 20.85 | 21.14 | 21.14 | +0.04 (+0.19%) | 26,304,371 |
29 Apr 2024 | CNY | 20.7 | 21.18 | 20.46 | 21.1 | 21.1 | +0.22 (+1.05%) | 30,856,755 |
26 Apr 2024 | CNY | 21.2 | 21.58 | 20.53 | 20.88 | 20.88 | -0.49 (-2.29%) | 37,291,318 |
25 Apr 2024 | CNY | 20.78 | 21.6 | 20.78 | 21.37 | 21.37 | +0.61 (+2.94%) | 33,308,394 |
24 Apr 2024 | CNY | 21.06 | 21.33 | 20.4 | 20.76 | 20.76 | -0.48 (-2.26%) | 36,377,615 |
23 Apr 2024 | CNY | 21.4 | 21.92 | 21.03 | 21.24 | 21.24 | -0.63 (-2.88%) | 40,016,351 |
22 Apr 2024 | CNY | 23.51 | 23.8 | 21.82 | 21.87 | 21.87 | -1.95 (-8.19%) | 61,871,402 |
19 Apr 2024 | CNY | 23.2 | 24.62 | 23.12 | 23.82 | 23.82 | -0.17 (-0.71%) | 57,050,997 |
18 Apr 2024 | CNY | 23.87 | 25 | 23.4 | 23.99 | 23.99 | +0.81 (+3.49%) | 61,762,066 |
17 Apr 2024 | CNY | 22.77 | 23.29 | 22.6 | 23.18 | 23.18 | +0.15 (+0.65%) | 39,310,760 |
16 Apr 2024 | CNY | 22.48 | 23.68 | 22.35 | 23.03 | 23.03 | +0.56 (+2.49%) | 64,599,899 |
15 Apr 2024 | CNY | 21.78 | 22.48 | 21.53 | 22.47 | 22.47 | +0.7 (+3.22%) | 41,884,398 |
12 Apr 2024 | CNY | 21.98 | 22.14 | 21.5 | 21.77 | 21.77 | -0.37 (-1.67%) | 35,440,491 |
11 Apr 2024 | CNY | 21.15 | 22.69 | 21.1 | 22.14 | 22.14 | +0.74 (+3.46%) | 54,360,122 |
10 Apr 2024 | CNY | 20.42 | 21.74 | 20.4 | 21.4 | 21.4 | +0.96 (+4.70%) | 52,948,127 |