Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 21.15 | 21.65 | 20.91 | 21.4 | 21.4 | +0.62 (+2.98%) | 7,017,193 |
30 Apr 2024 | CNY | 20.76 | 21.56 | 20.76 | 20.78 | 20.78 | +0.2 (+0.97%) | 7,433,471 |
29 Apr 2024 | CNY | 19.9 | 20.61 | 19.9 | 20.58 | 20.58 | +0.65 (+3.26%) | 6,059,898 |
26 Apr 2024 | CNY | 19.81 | 20.34 | 19.75 | 19.93 | 19.93 | +0.02 (+0.10%) | 6,152,200 |
25 Apr 2024 | CNY | 20.2 | 20.24 | 19.8 | 19.91 | 19.91 | -0.49 (-2.40%) | 5,073,993 |
24 Apr 2024 | CNY | 19.59 | 20.97 | 19.58 | 20.4 | 20.4 | +0.9 (+4.62%) | 8,636,954 |
23 Apr 2024 | CNY | 19.93 | 20 | 19.3 | 19.5 | 19.5 | -0.62 (-3.08%) | 7,676,182 |
22 Apr 2024 | CNY | 20.6 | 21.1 | 19.68 | 20.12 | 20.12 | -0.4 (-1.95%) | 8,080,696 |
19 Apr 2024 | CNY | 20.26 | 21.24 | 20.06 | 20.52 | 20.52 | -0.42 (-2.01%) | 11,376,757 |
18 Apr 2024 | CNY | 22.08 | 22.08 | 20.89 | 20.94 | 20.94 | -2.27 (-9.78%) | 17,908,847 |
17 Apr 2024 | CNY | 21.88 | 23.5 | 21.35 | 23.21 | 23.21 | +1.33 (+6.08%) | 11,618,897 |
16 Apr 2024 | CNY | 21.09 | 22.46 | 20.3 | 21.88 | 21.88 | +0.42 (+1.96%) | 10,368,492 |
15 Apr 2024 | CNY | 20.62 | 21.7 | 20.62 | 21.46 | 21.46 | +0.72 (+3.47%) | 9,027,486 |
12 Apr 2024 | CNY | 20.54 | 21.34 | 20.4 | 20.74 | 20.74 | +0.19 (+0.92%) | 7,318,698 |
11 Apr 2024 | CNY | 19.52 | 20.84 | 19.25 | 20.55 | 20.55 | +0.97 (+4.95%) | 8,770,988 |
10 Apr 2024 | CNY | 19.85 | 20.37 | 19.4 | 19.58 | 19.58 | -0.23 (-1.16%) | 4,469,380 |
9 Apr 2024 | CNY | 19.28 | 19.96 | 19.19 | 19.81 | 19.81 | +0.53 (+2.75%) | 4,029,240 |
8 Apr 2024 | CNY | 19.71 | 19.88 | 19.26 | 19.28 | 19.28 | -0.43 (-2.18%) | 3,950,187 |
3 Apr 2024 | CNY | 20.05 | 20.25 | 19.57 | 19.71 | 19.71 | -0.34 (-1.70%) | 4,649,172 |
2 Apr 2024 | CNY | 20.19 | 20.39 | 19.87 | 20.05 | 20.05 | -0.07 (-0.35%) | 4,113,591 |
1 Apr 2024 | CNY | 19.22 | 20.35 | 19.22 | 20.12 | 20.12 | +1.03 (+5.40%) | 7,146,201 |
29 Mar 2024 | CNY | 18.35 | 19.09 | 18.32 | 19.09 | 19.09 | +0.64 (+3.47%) | 1,709,000 |
28 Mar 2024 | CNY | 18.37 | 18.78 | 18.21 | 18.45 | 18.45 | +0.33 (+1.82%) | 3,792,800 |
27 Mar 2024 | CNY | 18.85 | 19 | 18.04 | 18.12 | 18.12 | -0.88 (-4.63%) | 5,359,656 |
26 Mar 2024 | CNY | 19.3 | 19.5 | 18.65 | 19 | 19 | -0.39 (-2.01%) | 5,429,180 |
25 Mar 2024 | CNY | 19.1 | 19.9 | 18.99 | 19.39 | 19.39 | +0.26 (+1.36%) | 8,744,636 |
22 Mar 2024 | CNY | 19.06 | 19.3 | 18.82 | 19.13 | 19.13 | +0.03 (+0.16%) | 4,485,100 |
21 Mar 2024 | CNY | 19.06 | 19.23 | 18.84 | 19.1 | 19.1 | +0.05 (+0.26%) | 4,231,000 |
20 Mar 2024 | CNY | 18.82 | 19.1 | 18.72 | 19.05 | 19.05 | +0.25 (+1.33%) | 3,606,613 |
19 Mar 2024 | CNY | 19.17 | 19.17 | 18.8 | 18.8 | 18.8 | -0.36 (-1.88%) | 3,867,900 |