Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 20.3 | 20.79 | 20.1 | 20.64 | 20.64 | +0.43 (+2.13%) | 2,185,756 |
20 May 2024 | CNY | 20.34 | 20.8 | 20.09 | 20.21 | 20.21 | -0.14 (-0.69%) | 1,742,789 |
17 May 2024 | CNY | 20.7 | 20.98 | 19.88 | 20.35 | 20.35 | -0.14 (-0.68%) | 2,813,913 |
16 May 2024 | CNY | 20.35 | 20.82 | 20.12 | 20.49 | 20.49 | +0.19 (+0.94%) | 2,865,453 |
15 May 2024 | CNY | 19.49 | 21.14 | 19.2 | 20.3 | 20.3 | +0.81 (+4.16%) | 4,682,461 |
14 May 2024 | CNY | 18.73 | 19.62 | 18.43 | 19.49 | 19.49 | +0.98 (+5.29%) | 3,595,592 |
13 May 2024 | CNY | 18.97 | 19.07 | 18.45 | 18.51 | 18.51 | -0.5 (-2.63%) | 2,311,411 |
10 May 2024 | CNY | 19.6 | 19.8 | 18.97 | 19.01 | 19.01 | -0.48 (-2.46%) | 2,247,577 |
9 May 2024 | CNY | 19.35 | 20.08 | 19.35 | 19.49 | 19.49 | +0.03 (+0.15%) | 1,640,593 |
8 May 2024 | CNY | 19.69 | 19.84 | 19.26 | 19.46 | 19.46 | -0.18 (-0.92%) | 1,991,752 |
7 May 2024 | CNY | 19.5 | 20.15 | 19.31 | 19.64 | 19.64 | +0.01 (+0.05%) | 3,685,159 |
6 May 2024 | CNY | 18.73 | 19.68 | 18.56 | 19.63 | 19.63 | +1 (+5.37%) | 3,987,803 |
30 Apr 2024 | CNY | 18.72 | 18.78 | 18.33 | 18.63 | 18.63 | +0.15 (+0.81%) | 2,551,068 |
29 Apr 2024 | CNY | 18.75 | 19.38 | 18.4 | 18.48 | 18.48 | -0.22 (-1.18%) | 5,051,768 |
26 Apr 2024 | CNY | 17.88 | 18.99 | 17.8 | 18.7 | 18.7 | +0.98 (+5.53%) | 6,301,490 |
25 Apr 2024 | CNY | 18.17 | 18.33 | 17.6 | 17.72 | 17.72 | -0.72 (-3.90%) | 6,181,828 |
24 Apr 2024 | CNY | 17.8 | 18.47 | 17.48 | 18.44 | 18.44 | +0.44 (+2.44%) | 5,628,701 |
23 Apr 2024 | CNY | 17.3 | 18.99 | 17.28 | 18 | 18 | +0.74 (+4.29%) | 9,558,513 |
22 Apr 2024 | CNY | 16.35 | 17.4 | 16.29 | 17.26 | 17.26 | +0.74 (+4.48%) | 4,618,968 |
19 Apr 2024 | CNY | 16.36 | 16.7 | 16.08 | 16.52 | 16.52 | +0.04 (+0.24%) | 2,343,722 |
18 Apr 2024 | CNY | 15.82 | 16.75 | 15.48 | 16.48 | 16.48 | +0.6 (+3.78%) | 3,651,157 |
17 Apr 2024 | CNY | 15.25 | 16.07 | 15.2 | 15.88 | 15.88 | +0.54 (+3.52%) | 3,143,184 |
16 Apr 2024 | CNY | 15.82 | 16.49 | 15.27 | 15.34 | 15.34 | -0.49 (-3.10%) | 3,601,300 |
15 Apr 2024 | CNY | 16.1 | 16.6 | 15.5 | 15.83 | 15.83 | -0.5 (-3.06%) | 2,929,777 |
12 Apr 2024 | CNY | 16.52 | 16.8 | 16.25 | 16.33 | 16.33 | -0.25 (-1.51%) | 2,336,622 |
11 Apr 2024 | CNY | 16.54 | 17.2 | 16.5 | 16.58 | 16.58 | +0.01 (+0.06%) | 3,977,152 |
10 Apr 2024 | CNY | 16.36 | 16.66 | 16.04 | 16.57 | 16.57 | -0.28 (-1.66%) | 4,844,234 |
9 Apr 2024 | CNY | 15.59 | 16.98 | 15.59 | 16.85 | 16.85 | +1.15 (+7.32%) | 6,819,263 |
8 Apr 2024 | CNY | 15.79 | 16.6 | 15.61 | 15.7 | 15.7 | +0.27 (+1.75%) | 3,410,667 |
3 Apr 2024 | CNY | 15.68 | 15.83 | 15.32 | 15.43 | 15.43 | -0.26 (-1.66%) | 2,010,162 |