Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 18.38 | 18.8 | 18.29 | 18.65 | 18.65 | +0.07 (+0.38%) | 5,316,500 |
29 Apr 2024 | CNY | 18.95 | 18.98 | 17.94 | 18.58 | 18.58 | -0.2 (-1.06%) | 9,439,700 |
26 Apr 2024 | CNY | 18.76 | 19.27 | 18.18 | 18.78 | 18.78 | +0.71 (+3.93%) | 12,671,780 |
25 Apr 2024 | CNY | 18.09 | 18.29 | 17.76 | 18.07 | 18.07 | -0.05 (-0.28%) | 4,837,500 |
24 Apr 2024 | CNY | 17.59 | 18.15 | 17.51 | 18.12 | 18.12 | +0.49 (+2.78%) | 3,905,500 |
23 Apr 2024 | CNY | 17.87 | 17.87 | 17.4 | 17.63 | 17.63 | -0.32 (-1.78%) | 4,632,440 |
22 Apr 2024 | CNY | 18.12 | 18.33 | 17.69 | 17.95 | 17.95 | -0.19 (-1.05%) | 8,057,564 |
19 Apr 2024 | CNY | 17.84 | 18.71 | 17.83 | 18.14 | 18.14 | +0.32 (+1.80%) | 8,042,686 |
18 Apr 2024 | CNY | 17.27 | 17.98 | 17.16 | 17.82 | 17.82 | +0.62 (+3.60%) | 8,828,879 |
17 Apr 2024 | CNY | 16.88 | 17.24 | 16.75 | 17.2 | 17.2 | +0.55 (+3.30%) | 5,646,800 |
16 Apr 2024 | CNY | 17.26 | 17.5 | 16.51 | 16.65 | 16.65 | -0.58 (-3.37%) | 9,829,361 |
15 Apr 2024 | CNY | 17.79 | 17.87 | 16.16 | 17.23 | 17.23 | -0.72 (-4.01%) | 18,481,541 |
12 Apr 2024 | CNY | 17.8 | 18.15 | 17.58 | 17.95 | 17.95 | +0.08 (+0.45%) | 6,800,287 |
11 Apr 2024 | CNY | 17.13 | 18.2 | 17.13 | 17.87 | 17.87 | +0.67 (+3.90%) | 6,111,600 |
10 Apr 2024 | CNY | 17.51 | 17.58 | 17.06 | 17.2 | 17.2 | -0.31 (-1.77%) | 3,846,880 |
9 Apr 2024 | CNY | 17.59 | 17.79 | 17.2 | 17.51 | 17.51 | -0.08 (-0.45%) | 4,652,440 |
8 Apr 2024 | CNY | 17.73 | 17.93 | 17.55 | 17.59 | 17.59 | -0.14 (-0.79%) | 3,596,004 |
3 Apr 2024 | CNY | 17.73 | 17.84 | 17.38 | 17.73 | 17.73 | 0.0 (0.0%) | 5,645,781 |
2 Apr 2024 | CNY | 17.3 | 18.18 | 17.14 | 17.73 | 17.73 | +0.61 (+3.56%) | 8,907,031 |
1 Apr 2024 | CNY | 16.97 | 17.3 | 16.89 | 17.12 | 17.12 | +0.25 (+1.48%) | 4,634,969 |
29 Mar 2024 | CNY | 16.36 | 16.87 | 16.16 | 16.87 | 16.87 | +0.45 (+2.74%) | 1,347,500 |
28 Mar 2024 | CNY | 16.08 | 16.6 | 16.08 | 16.42 | 16.42 | +0.35 (+2.18%) | 3,223,700 |
27 Mar 2024 | CNY | 16.43 | 16.45 | 16.05 | 16.07 | 16.07 | -0.38 (-2.31%) | 2,571,398 |
26 Mar 2024 | CNY | 16.39 | 16.52 | 16.22 | 16.45 | 16.45 | -0.01 (-0.06%) | 3,612,600 |
25 Mar 2024 | CNY | 16.67 | 16.98 | 16.4 | 16.46 | 16.46 | -0.31 (-1.85%) | 3,792,104 |
22 Mar 2024 | CNY | 17 | 17.02 | 16.68 | 16.77 | 16.77 | -0.25 (-1.47%) | 3,306,550 |
21 Mar 2024 | CNY | 17 | 17.1 | 16.8 | 17.02 | 17.02 | +0.1 (+0.59%) | 2,761,155 |
20 Mar 2024 | CNY | 16.8 | 17.02 | 16.73 | 16.92 | 16.92 | +0.04 (+0.24%) | 3,390,869 |
19 Mar 2024 | CNY | 16.96 | 17.02 | 16.66 | 16.88 | 16.88 | -0.08 (-0.47%) | 7,976,619 |
18 Mar 2024 | CNY | 16.73 | 16.98 | 16.68 | 16.96 | 16.96 | +0.12 (+0.71%) | 3,415,931 |