Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 15.97 | 15.97 | 15.43 | 15.85 | 15.85 | -0.09 (-0.56%) | 6,068,120 |
16 May 2024 | CNY | 16.26 | 16.38 | 15.91 | 15.94 | 15.94 | -0.32 (-1.97%) | 4,651,868 |
15 May 2024 | CNY | 16.41 | 16.54 | 16.25 | 16.26 | 16.26 | -0.1 (-0.61%) | 2,994,618 |
14 May 2024 | CNY | 16.34 | 16.52 | 16.2 | 16.36 | 16.36 | +0.02 (+0.12%) | 3,912,502 |
13 May 2024 | CNY | 16.79 | 16.79 | 16.2 | 16.34 | 16.34 | -0.54 (-3.20%) | 5,752,340 |
10 May 2024 | CNY | 17.45 | 17.48 | 16.76 | 16.88 | 16.88 | -0.48 (-2.76%) | 7,212,337 |
9 May 2024 | CNY | 16.88 | 17.5 | 16.75 | 17.36 | 17.36 | +0.66 (+3.95%) | 9,575,542 |
8 May 2024 | CNY | 17.12 | 17.19 | 16.65 | 16.7 | 16.7 | -0.49 (-2.85%) | 5,952,492 |
7 May 2024 | CNY | 17.37 | 17.39 | 17.07 | 17.19 | 17.19 | +0.14 (+0.82%) | 5,317,060 |
6 May 2024 | CNY | 17.2 | 17.39 | 16.99 | 17.05 | 17.05 | +0.09 (+0.53%) | 6,025,582 |
30 Apr 2024 | CNY | 17.58 | 17.72 | 16.81 | 16.96 | 16.96 | -0.63 (-3.58%) | 8,914,263 |
29 Apr 2024 | CNY | 17.34 | 17.77 | 17.34 | 17.59 | 17.59 | +0.33 (+1.91%) | 8,205,820 |
26 Apr 2024 | CNY | 17.15 | 17.38 | 16.9 | 17.26 | 17.26 | -0.04 (-0.23%) | 8,490,205 |
25 Apr 2024 | CNY | 16.6 | 17.44 | 16.6 | 17.3 | 17.3 | +0.5 (+2.98%) | 9,642,484 |
24 Apr 2024 | CNY | 16.19 | 16.85 | 16.13 | 16.8 | 16.8 | +0.51 (+3.13%) | 7,352,660 |
23 Apr 2024 | CNY | 16.11 | 16.4 | 16.11 | 16.29 | 16.29 | +0.23 (+1.43%) | 5,545,764 |
22 Apr 2024 | CNY | 16.1 | 16.55 | 15.63 | 16.06 | 16.06 | -0.28 (-1.71%) | 7,755,518 |
19 Apr 2024 | CNY | 16.9 | 16.9 | 16.2 | 16.34 | 16.34 | -0.51 (-3.03%) | 8,187,938 |
18 Apr 2024 | CNY | 17.35 | 17.36 | 16.65 | 16.85 | 16.85 | -0.64 (-3.66%) | 10,473,109 |
17 Apr 2024 | CNY | 16.88 | 17.6 | 16.7 | 17.49 | 17.49 | +1.1 (+6.71%) | 13,010,070 |
16 Apr 2024 | CNY | 17.69 | 17.81 | 16.33 | 16.39 | 16.39 | -1.39 (-7.82%) | 12,390,141 |
15 Apr 2024 | CNY | 18.9 | 19.2 | 17.4 | 17.78 | 17.78 | -1.29 (-6.76%) | 16,429,424 |
12 Apr 2024 | CNY | 20.67 | 20.95 | 19 | 19.07 | 19.07 | -1.6 (-7.74%) | 20,038,604 |
11 Apr 2024 | CNY | 21.5 | 21.89 | 20.45 | 20.67 | 20.67 | -2.04 (-8.98%) | 21,132,194 |
10 Apr 2024 | CNY | 22.71 | 23.67 | 22.71 | 22.71 | 22.71 | -2.52 (-9.99%) | 20,746,472 |
9 Apr 2024 | CNY | 24.85 | 26.95 | 24.5 | 25.23 | 25.23 | -0.19 (-0.75%) | 31,518,530 |
8 Apr 2024 | CNY | 22.72 | 25.42 | 22.41 | 25.42 | 25.42 | +2.31 (+10.00%) | 30,001,666 |
3 Apr 2024 | CNY | 23.43 | 24.22 | 23.08 | 23.11 | 23.11 | -0.49 (-2.08%) | 15,302,657 |
2 Apr 2024 | CNY | 23.34 | 24.12 | 23.05 | 23.6 | 23.6 | -0.03 (-0.13%) | 19,798,383 |
1 Apr 2024 | CNY | 22.68 | 23.97 | 22.35 | 23.63 | 23.63 | +1.03 (+4.56%) | 30,238,664 |