Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 24.14 | 24.82 | 24.05 | 24.27 | 24.27 | -0.29 (-1.18%) | 1,888,272 |
20 May 2024 | CNY | 25.12 | 25.26 | 24.48 | 24.56 | 24.56 | -1.33 (-5.14%) | 4,612,087 |
17 May 2024 | CNY | 24.56 | 26.37 | 23.81 | 25.89 | 25.89 | +1.3 (+5.29%) | 7,977,371 |
16 May 2024 | CNY | 23.15 | 25.45 | 22.98 | 24.59 | 24.59 | +1.38 (+5.95%) | 5,910,947 |
15 May 2024 | CNY | 22.84 | 23.78 | 22.54 | 23.21 | 23.21 | +0.54 (+2.38%) | 2,249,640 |
14 May 2024 | CNY | 22.02 | 22.7 | 22 | 22.67 | 22.67 | +0.62 (+2.81%) | 1,438,015 |
13 May 2024 | CNY | 22.33 | 22.48 | 21.7 | 22.05 | 22.05 | -0.45 (-2%) | 1,006,234 |
10 May 2024 | CNY | 22.3 | 23.05 | 22.01 | 22.5 | 22.5 | +0.22 (+0.99%) | 1,973,114 |
9 May 2024 | CNY | 22.1 | 22.38 | 22.1 | 22.28 | 22.28 | +0.14 (+0.63%) | 990,645 |
8 May 2024 | CNY | 22.61 | 22.62 | 22.1 | 22.14 | 22.14 | -0.46 (-2.04%) | 1,089,809 |
7 May 2024 | CNY | 22.52 | 22.68 | 22.3 | 22.6 | 22.6 | 0.0 (0.0%) | 1,045,596 |
6 May 2024 | CNY | 22.03 | 22.83 | 22.03 | 22.6 | 22.6 | +0.77 (+3.53%) | 1,707,734 |
30 Apr 2024 | CNY | 21.9 | 22 | 21.58 | 21.83 | 21.83 | -0.06 (-0.27%) | 1,180,658 |
29 Apr 2024 | CNY | 20.77 | 22.06 | 20.74 | 21.89 | 21.89 | +1.12 (+5.39%) | 2,587,757 |
26 Apr 2024 | CNY | 21.23 | 21.34 | 20.47 | 20.77 | 20.77 | -0.38 (-1.80%) | 2,494,825 |
25 Apr 2024 | CNY | 20.81 | 21.24 | 20.6 | 21.15 | 21.15 | +0.27 (+1.29%) | 715,152 |
24 Apr 2024 | CNY | 20.72 | 20.92 | 20.52 | 20.88 | 20.88 | +0.06 (+0.29%) | 629,000 |
23 Apr 2024 | CNY | 20.7 | 21 | 20.44 | 20.82 | 20.82 | +0.28 (+1.36%) | 831,034 |
22 Apr 2024 | CNY | 20.65 | 20.84 | 20.07 | 20.54 | 20.54 | -0.3 (-1.44%) | 794,152 |
19 Apr 2024 | CNY | 20.97 | 20.97 | 20.17 | 20.84 | 20.84 | -0.18 (-0.86%) | 1,066,396 |
18 Apr 2024 | CNY | 20.59 | 21.5 | 20.59 | 21.02 | 21.02 | +0.43 (+2.09%) | 1,437,908 |
17 Apr 2024 | CNY | 20 | 20.64 | 19.8 | 20.59 | 20.59 | +0.86 (+4.36%) | 1,566,804 |
16 Apr 2024 | CNY | 20.51 | 20.51 | 19.43 | 19.73 | 19.73 | -0.72 (-3.52%) | 1,366,394 |
15 Apr 2024 | CNY | 21.28 | 21.35 | 20.1 | 20.45 | 20.45 | -0.69 (-3.26%) | 1,361,302 |
12 Apr 2024 | CNY | 21.21 | 21.7 | 21.03 | 21.14 | 21.14 | -0.01 (-0.05%) | 825,376 |
11 Apr 2024 | CNY | 21.3 | 21.49 | 20.9 | 21.15 | 21.15 | 0.0 (0.0%) | 577,157 |
10 Apr 2024 | CNY | 21.99 | 21.99 | 21 | 21.15 | 21.15 | -0.87 (-3.95%) | 998,390 |
9 Apr 2024 | CNY | 21.48 | 22.02 | 21.3 | 22.02 | 22.02 | +0.44 (+2.04%) | 825,284 |
8 Apr 2024 | CNY | 22.59 | 22.92 | 21.51 | 21.58 | 21.58 | -0.92 (-4.09%) | 1,057,234 |
3 Apr 2024 | CNY | 22.8 | 22.99 | 22.35 | 22.5 | 22.5 | -0.24 (-1.06%) | 666,323 |