Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 23.1 | 23.15 | 22.54 | 22.75 | 22.75 | -0.4 (-1.73%) | 4,764,643 |
16 May 2024 | CNY | 22.54 | 23.31 | 22.4 | 23.15 | 23.15 | +0.79 (+3.53%) | 6,788,723 |
15 May 2024 | CNY | 22.61 | 22.98 | 22.32 | 22.36 | 22.36 | -0.53 (-2.32%) | 4,440,926 |
14 May 2024 | CNY | 22.89 | 23.09 | 22.68 | 22.89 | 22.89 | +0.33 (+1.46%) | 4,285,818 |
13 May 2024 | CNY | 23.15 | 23.15 | 22.45 | 22.56 | 22.56 | -0.75 (-3.22%) | 4,971,960 |
10 May 2024 | CNY | 24.12 | 24.12 | 23.14 | 23.31 | 23.31 | -0.69 (-2.88%) | 7,721,898 |
9 May 2024 | CNY | 24.18 | 24.45 | 23.8 | 24 | 24 | -0.19 (-0.79%) | 9,245,022 |
8 May 2024 | CNY | 25 | 25.63 | 23.96 | 24.19 | 24.19 | -0.45 (-1.83%) | 20,183,780 |
7 May 2024 | CNY | 22.71 | 24.64 | 22.27 | 24.64 | 24.64 | +2.24 (+10.00%) | 12,669,360 |
6 May 2024 | CNY | 21.95 | 22.4 | 21.91 | 22.4 | 22.4 | +0.76 (+3.51%) | 4,522,930 |
30 Apr 2024 | CNY | 22.35 | 22.38 | 21.43 | 21.64 | 21.64 | -0.58 (-2.61%) | 4,558,983 |
29 Apr 2024 | CNY | 21.4 | 22.3 | 21.4 | 22.22 | 22.22 | +0.83 (+3.88%) | 5,543,170 |
26 Apr 2024 | CNY | 20.97 | 21.54 | 20.76 | 21.39 | 21.39 | +0.42 (+2.00%) | 3,940,687 |
25 Apr 2024 | CNY | 21.2 | 21.43 | 20.81 | 20.97 | 20.97 | -0.32 (-1.50%) | 3,927,167 |
24 Apr 2024 | CNY | 20.73 | 21.3 | 20.61 | 21.29 | 21.29 | +0.67 (+3.25%) | 4,327,504 |
23 Apr 2024 | CNY | 20.62 | 20.93 | 20.3 | 20.62 | 20.62 | -0.05 (-0.24%) | 3,088,891 |
22 Apr 2024 | CNY | 20.79 | 20.98 | 20.14 | 20.67 | 20.67 | -0.18 (-0.86%) | 3,565,329 |
19 Apr 2024 | CNY | 21.3 | 21.43 | 20.5 | 20.85 | 20.85 | -0.65 (-3.02%) | 5,618,513 |
18 Apr 2024 | CNY | 21.14 | 21.92 | 20.82 | 21.5 | 21.5 | +0.07 (+0.33%) | 7,266,746 |
17 Apr 2024 | CNY | 19.49 | 22.14 | 19.49 | 21.43 | 21.43 | -0.23 (-1.06%) | 10,967,480 |
16 Apr 2024 | CNY | 23 | 23 | 21.66 | 21.66 | 21.66 | -2.41 (-10.01%) | 1,863,700 |
15 Apr 2024 | CNY | 23.95 | 25.25 | 23.93 | 24.07 | 24.07 | +0.26 (+1.09%) | 9,438,579 |
12 Apr 2024 | CNY | 24.2 | 25.09 | 23.64 | 23.81 | 23.81 | -0.39 (-1.61%) | 8,141,278 |
11 Apr 2024 | CNY | 23.1 | 24.39 | 23.03 | 24.2 | 24.2 | +0.74 (+3.15%) | 8,091,674 |
10 Apr 2024 | CNY | 23.9 | 24.17 | 23.17 | 23.46 | 23.46 | -0.24 (-1.01%) | 5,192,094 |
9 Apr 2024 | CNY | 23.58 | 23.7 | 23.06 | 23.7 | 23.7 | +0.31 (+1.33%) | 3,516,819 |
8 Apr 2024 | CNY | 23.81 | 24.1 | 23.36 | 23.39 | 23.39 | -0.61 (-2.54%) | 4,681,220 |
3 Apr 2024 | CNY | 24.45 | 24.51 | 23.93 | 24 | 24 | -0.55 (-2.24%) | 4,466,522 |
2 Apr 2024 | CNY | 25.08 | 25.09 | 24.2 | 24.55 | 24.55 | -0.48 (-1.92%) | 6,290,288 |
1 Apr 2024 | CNY | 25.08 | 25.4 | 24.7 | 25.03 | 25.03 | +0.05 (+0.20%) | 6,124,799 |