Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 21.15 | 21.15 | 20.05 | 20.21 | 20.21 | -0.89 (-4.22%) | 4,230,022 |
10 May 2024 | CNY | 21.82 | 21.92 | 20.95 | 21.1 | 21.1 | -0.72 (-3.30%) | 3,242,804 |
9 May 2024 | CNY | 21.3 | 22.03 | 21.29 | 21.82 | 21.82 | +0.52 (+2.44%) | 2,635,355 |
8 May 2024 | CNY | 22.46 | 22.48 | 21.23 | 21.3 | 21.3 | -1.09 (-4.87%) | 3,384,664 |
7 May 2024 | CNY | 22.59 | 22.98 | 22.03 | 22.39 | 22.39 | -0.02 (-0.09%) | 3,881,900 |
6 May 2024 | CNY | 21.01 | 22.83 | 20.88 | 22.41 | 22.41 | +1.27 (+6.01%) | 8,070,952 |
30 Apr 2024 | CNY | 21.79 | 22.55 | 21.14 | 21.14 | 21.14 | -2.35 (-10.00%) | 8,100,100 |
29 Apr 2024 | CNY | 22.61 | 23.55 | 22.45 | 23.49 | 23.49 | +0.93 (+4.12%) | 4,391,829 |
26 Apr 2024 | CNY | 22.04 | 22.84 | 21.95 | 22.56 | 22.56 | +0.52 (+2.36%) | 3,228,188 |
25 Apr 2024 | CNY | 22.01 | 22.41 | 21.85 | 22.04 | 22.04 | -0.14 (-0.63%) | 1,867,500 |
24 Apr 2024 | CNY | 21.74 | 22.24 | 21.59 | 22.18 | 22.18 | +0.49 (+2.26%) | 2,317,100 |
23 Apr 2024 | CNY | 21.26 | 21.85 | 21.15 | 21.69 | 21.69 | +0.41 (+1.93%) | 3,121,134 |
22 Apr 2024 | CNY | 20.97 | 21.66 | 20.61 | 21.28 | 21.28 | -0.02 (-0.09%) | 2,236,940 |
19 Apr 2024 | CNY | 21.72 | 22.09 | 21.08 | 21.3 | 21.3 | -0.77 (-3.49%) | 3,008,900 |
18 Apr 2024 | CNY | 21.8 | 22.48 | 21.3 | 22.07 | 22.07 | -0.4 (-1.78%) | 3,742,340 |
17 Apr 2024 | CNY | 21.05 | 22.48 | 21.05 | 22.47 | 22.47 | +1.59 (+7.61%) | 3,300,841 |
16 Apr 2024 | CNY | 22.51 | 22.85 | 20.8 | 20.88 | 20.88 | -1.84 (-8.10%) | 4,090,767 |
15 Apr 2024 | CNY | 23.5 | 23.79 | 22.38 | 22.72 | 22.72 | -0.85 (-3.61%) | 2,922,340 |
12 Apr 2024 | CNY | 24.01 | 24.24 | 23.55 | 23.57 | 23.57 | -0.44 (-1.83%) | 1,961,200 |
11 Apr 2024 | CNY | 23.69 | 24.36 | 23.51 | 24.01 | 24.01 | +0.08 (+0.33%) | 2,319,300 |
10 Apr 2024 | CNY | 24.7 | 24.94 | 23.63 | 23.93 | 23.93 | -0.71 (-2.88%) | 2,557,340 |
9 Apr 2024 | CNY | 24.2 | 24.65 | 24.01 | 24.64 | 24.64 | +0.49 (+2.03%) | 2,543,217 |
8 Apr 2024 | CNY | 25.19 | 25.26 | 24.11 | 24.15 | 24.15 | -0.9 (-3.59%) | 2,806,162 |
3 Apr 2024 | CNY | 25.67 | 25.93 | 24.9 | 25.05 | 25.05 | -1.01 (-3.88%) | 4,149,362 |
2 Apr 2024 | CNY | 26.82 | 26.83 | 25.9 | 26.06 | 26.06 | -0.75 (-2.80%) | 4,419,874 |
1 Apr 2024 | CNY | 26.65 | 26.95 | 26.45 | 26.81 | 26.81 | 0.0 (0.0%) | 4,235,420 |
29 Mar 2024 | CNY | 27.2 | 27.21 | 26.52 | 26.81 | 26.81 | -0.4 (-1.47%) | 3,133,832 |
28 Mar 2024 | CNY | 26.59 | 27.57 | 26.4 | 27.21 | 27.21 | +0.51 (+1.91%) | 7,482,244 |
27 Mar 2024 | CNY | 26.5 | 27.6 | 26.01 | 26.7 | 26.7 | 0.0 (0.0%) | 6,638,200 |
26 Mar 2024 | CNY | 26.51 | 27.8 | 26.1 | 26.7 | 26.7 | -0.15 (-0.56%) | 5,825,640 |