Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 18.1 | 18.26 | 17.83 | 18.2 | 18.2 | +0.12 (+0.66%) | 7,695,254 |
16 May 2024 | CNY | 18.06 | 18.53 | 17.98 | 18.08 | 18.08 | +0.08 (+0.44%) | 10,432,401 |
15 May 2024 | CNY | 18.06 | 18.28 | 17.96 | 18 | 18 | -0.1 (-0.55%) | 5,527,801 |
14 May 2024 | CNY | 18.4 | 18.57 | 18.06 | 18.1 | 18.1 | -0.33 (-1.79%) | 12,721,339 |
13 May 2024 | CNY | 17.8 | 18.62 | 17.75 | 18.43 | 18.43 | +0.39 (+2.16%) | 13,113,092 |
10 May 2024 | CNY | 18.38 | 18.42 | 18.02 | 18.04 | 18.04 | -0.19 (-1.04%) | 7,178,350 |
9 May 2024 | CNY | 18.1 | 18.35 | 18.02 | 18.23 | 18.23 | +0.21 (+1.17%) | 6,416,820 |
8 May 2024 | CNY | 17.92 | 18.26 | 17.92 | 18.02 | 18.02 | -0.03 (-0.17%) | 7,050,150 |
7 May 2024 | CNY | 18.1 | 18.66 | 17.97 | 18.05 | 18.05 | -0.16 (-0.88%) | 14,149,365 |
6 May 2024 | CNY | 17.7 | 18.32 | 17.31 | 18.21 | 18.21 | +0.3 (+1.68%) | 15,091,899 |
30 Apr 2024 | CNY | 17.81 | 18.43 | 17.7 | 17.91 | 17.91 | +0.06 (+0.34%) | 11,428,949 |
29 Apr 2024 | CNY | 18.59 | 18.59 | 17.72 | 17.85 | 17.85 | -0.8 (-4.29%) | 14,993,909 |
26 Apr 2024 | CNY | 18.62 | 19.09 | 18.56 | 18.65 | 18.65 | +0.25 (+1.36%) | 11,210,709 |
25 Apr 2024 | CNY | 18.5 | 18.7 | 18.33 | 18.4 | 18.4 | -0.16 (-0.86%) | 6,746,897 |
24 Apr 2024 | CNY | 18.44 | 18.67 | 18.26 | 18.56 | 18.56 | +0.03 (+0.16%) | 10,383,148 |
23 Apr 2024 | CNY | 18.17 | 18.64 | 17.97 | 18.53 | 18.53 | +0.13 (+0.71%) | 15,181,819 |
22 Apr 2024 | CNY | 19.1 | 19.3 | 18.33 | 18.4 | 18.4 | -1.08 (-5.54%) | 19,611,901 |
19 Apr 2024 | CNY | 18.99 | 19.86 | 18.99 | 19.48 | 19.48 | +0.53 (+2.80%) | 18,335,593 |
18 Apr 2024 | CNY | 19.36 | 19.4 | 18.79 | 18.95 | 18.95 | -0.57 (-2.92%) | 13,389,886 |
17 Apr 2024 | CNY | 18.66 | 19.52 | 18.35 | 19.52 | 19.52 | +0.88 (+4.72%) | 15,132,224 |
16 Apr 2024 | CNY | 19.11 | 19.22 | 18.5 | 18.64 | 18.64 | -0.54 (-2.82%) | 14,783,543 |
15 Apr 2024 | CNY | 18.62 | 19.4 | 18.54 | 19.18 | 19.18 | +0.25 (+1.32%) | 13,856,029 |
12 Apr 2024 | CNY | 18.79 | 19.16 | 18.62 | 18.93 | 18.93 | +0.11 (+0.58%) | 10,265,176 |
11 Apr 2024 | CNY | 18.51 | 19.03 | 18.4 | 18.82 | 18.82 | +0.24 (+1.29%) | 12,524,158 |
10 Apr 2024 | CNY | 18.31 | 18.88 | 18.31 | 18.58 | 18.58 | +0.26 (+1.42%) | 18,473,730 |
9 Apr 2024 | CNY | 18.42 | 18.51 | 17.91 | 18.32 | 18.32 | -0.06 (-0.33%) | 27,466,222 |
8 Apr 2024 | CNY | 18.25 | 18.98 | 18.15 | 18.38 | 18.38 | -1.46 (-7.36%) | 44,154,044 |
3 Apr 2024 | CNY | 19.3 | 19.99 | 19 | 19.84 | 19.84 | +0.7 (+3.66%) | 31,140,684 |
2 Apr 2024 | CNY | 19.31 | 19.99 | 19 | 19.14 | 19.14 | -0.16 (-0.83%) | 23,419,132 |
1 Apr 2024 | CNY | 19.2 | 20.01 | 18.72 | 19.3 | 19.3 | +0.28 (+1.47%) | 26,552,043 |