Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 19.72 | 20.22 | 19.67 | 20.14 | 20.14 | +0.42 (+2.13%) | 5,119,185 |
16 May 2024 | CNY | 19.72 | 20.03 | 19.47 | 19.72 | 19.72 | 0.0 (0.0%) | 4,840,606 |
15 May 2024 | CNY | 19.9 | 20.05 | 19.64 | 19.72 | 19.72 | -0.24 (-1.20%) | 2,673,693 |
14 May 2024 | CNY | 19.87 | 20.17 | 19.79 | 19.96 | 19.96 | +0.01 (+0.05%) | 3,594,619 |
13 May 2024 | CNY | 19.51 | 20.4 | 19.2 | 19.95 | 19.95 | +0.27 (+1.37%) | 10,794,850 |
10 May 2024 | CNY | 20.05 | 20.13 | 19.54 | 19.68 | 19.68 | -0.39 (-1.94%) | 5,676,470 |
9 May 2024 | CNY | 20.03 | 20.26 | 20 | 20.07 | 20.07 | -0.11 (-0.55%) | 5,875,366 |
8 May 2024 | CNY | 20.91 | 20.91 | 19.98 | 20.18 | 20.18 | -0.66 (-3.17%) | 7,784,808 |
7 May 2024 | CNY | 20.51 | 21.33 | 20.51 | 20.84 | 20.84 | +0.16 (+0.77%) | 8,879,928 |
6 May 2024 | CNY | 20.72 | 20.98 | 20.52 | 20.68 | 20.68 | +0.14 (+0.68%) | 8,377,871 |
30 Apr 2024 | CNY | 20.7 | 20.98 | 20.43 | 20.54 | 20.54 | -0.25 (-1.20%) | 6,804,984 |
29 Apr 2024 | CNY | 19.59 | 21.06 | 19.59 | 20.79 | 20.79 | +1.19 (+6.07%) | 15,489,516 |
26 Apr 2024 | CNY | 18.69 | 19.65 | 18.69 | 19.6 | 19.6 | +0.8 (+4.26%) | 7,923,429 |
25 Apr 2024 | CNY | 19.04 | 19.29 | 18.77 | 18.8 | 18.8 | -0.29 (-1.52%) | 4,009,890 |
24 Apr 2024 | CNY | 18.67 | 19.28 | 18.66 | 19.09 | 19.09 | +0.37 (+1.98%) | 4,304,045 |
23 Apr 2024 | CNY | 18.65 | 18.87 | 18.44 | 18.72 | 18.72 | +0.07 (+0.38%) | 3,568,228 |
22 Apr 2024 | CNY | 18.52 | 19 | 18.52 | 18.65 | 18.65 | -0.09 (-0.48%) | 2,861,905 |
19 Apr 2024 | CNY | 18.63 | 18.89 | 18.4 | 18.74 | 18.74 | -0.13 (-0.69%) | 5,808,498 |
18 Apr 2024 | CNY | 18.55 | 19.33 | 18.39 | 18.87 | 18.87 | +0.21 (+1.13%) | 5,962,011 |
17 Apr 2024 | CNY | 18.67 | 19.12 | 18.45 | 18.66 | 18.66 | +0.04 (+0.21%) | 6,836,179 |
16 Apr 2024 | CNY | 19.21 | 19.35 | 18.6 | 18.62 | 18.62 | -0.58 (-3.02%) | 4,702,438 |
15 Apr 2024 | CNY | 18.84 | 19.5 | 18.73 | 19.2 | 19.2 | +0.36 (+1.91%) | 6,009,574 |
12 Apr 2024 | CNY | 19.08 | 19.3 | 18.83 | 18.84 | 18.84 | -0.24 (-1.26%) | 3,009,905 |
11 Apr 2024 | CNY | 19.1 | 19.46 | 19.03 | 19.08 | 19.08 | -0.18 (-0.93%) | 3,465,631 |
10 Apr 2024 | CNY | 19.4 | 19.51 | 19.1 | 19.26 | 19.26 | -0.24 (-1.23%) | 2,983,362 |
9 Apr 2024 | CNY | 19.87 | 19.89 | 19.24 | 19.5 | 19.5 | -0.37 (-1.86%) | 5,658,979 |
8 Apr 2024 | CNY | 19.83 | 20.19 | 19.73 | 19.87 | 19.87 | -0.04 (-0.20%) | 3,817,735 |
3 Apr 2024 | CNY | 19.84 | 20.07 | 19.66 | 19.91 | 19.91 | +0.07 (+0.35%) | 3,825,203 |
2 Apr 2024 | CNY | 20.03 | 20.13 | 19.58 | 19.84 | 19.84 | -0.23 (-1.15%) | 4,917,180 |
1 Apr 2024 | CNY | 19.45 | 20.18 | 19.43 | 20.07 | 20.07 | +0.66 (+3.40%) | 8,052,757 |