Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 24.2 | 24.5 | 23.5 | 23.91 | 23.91 | -1.15 (-4.59%) | 3,092,846 |
21 May 2024 | CNY | 24.72 | 25.68 | 24.63 | 25.06 | 25.06 | +0.35 (+1.42%) | 2,372,079 |
20 May 2024 | CNY | 24.64 | 25.09 | 24.5 | 24.71 | 24.71 | +0.12 (+0.49%) | 958,200 |
17 May 2024 | CNY | 24.16 | 25.06 | 24.16 | 24.59 | 24.59 | +0.22 (+0.90%) | 1,689,061 |
16 May 2024 | CNY | 24 | 24.38 | 24 | 24.37 | 24.37 | +0.32 (+1.33%) | 1,401,200 |
15 May 2024 | CNY | 23.54 | 24.67 | 23.46 | 24.05 | 24.05 | +0.48 (+2.04%) | 1,985,351 |
14 May 2024 | CNY | 23.92 | 24.04 | 23.51 | 23.57 | 23.57 | -0.19 (-0.80%) | 1,351,900 |
13 May 2024 | CNY | 24.15 | 24.36 | 23.65 | 23.76 | 23.76 | -0.6 (-2.46%) | 1,322,200 |
10 May 2024 | CNY | 24.3 | 24.72 | 23.9 | 24.36 | 24.36 | +0.23 (+0.95%) | 2,099,200 |
9 May 2024 | CNY | 23.8 | 24.46 | 23.8 | 24.13 | 24.13 | +0.37 (+1.56%) | 2,139,984 |
8 May 2024 | CNY | 23.9 | 25.19 | 23.57 | 23.76 | 23.76 | -0.15 (-0.63%) | 2,435,900 |
7 May 2024 | CNY | 23.58 | 24.3 | 23.15 | 23.91 | 23.91 | +0.52 (+2.22%) | 2,257,361 |
6 May 2024 | CNY | 22.8 | 23.47 | 22.6 | 23.39 | 23.39 | +0.78 (+3.45%) | 1,836,600 |
30 Apr 2024 | CNY | 23.21 | 23.6 | 22.55 | 22.61 | 22.61 | -0.63 (-2.71%) | 1,164,241 |
29 Apr 2024 | CNY | 22.51 | 23.9 | 22.46 | 23.24 | 23.24 | +0.79 (+3.52%) | 2,158,067 |
26 Apr 2024 | CNY | 22.12 | 22.65 | 22.12 | 22.45 | 22.45 | +0.08 (+0.36%) | 1,381,100 |
25 Apr 2024 | CNY | 21.84 | 22.74 | 21.84 | 22.37 | 22.37 | +0.4 (+1.82%) | 1,179,629 |
24 Apr 2024 | CNY | 22.55 | 22.55 | 21.75 | 21.97 | 21.97 | -0.46 (-2.05%) | 1,709,218 |
23 Apr 2024 | CNY | 22.78 | 22.92 | 22.37 | 22.43 | 22.43 | -0.62 (-2.69%) | 1,816,908 |
22 Apr 2024 | CNY | 24.24 | 24.24 | 22.9 | 23.05 | 23.05 | -1.49 (-6.07%) | 4,255,766 |
19 Apr 2024 | CNY | 22.66 | 25.2 | 22.6 | 24.54 | 24.54 | +1.58 (+6.88%) | 2,665,180 |
18 Apr 2024 | CNY | 23.01 | 23.38 | 22.31 | 22.96 | 22.96 | +0.09 (+0.39%) | 854,700 |
17 Apr 2024 | CNY | 22.2 | 22.9 | 21.79 | 22.87 | 22.87 | +1.23 (+5.68%) | 914,100 |
16 Apr 2024 | CNY | 22.93 | 22.93 | 21.1 | 21.64 | 21.64 | -1.29 (-5.63%) | 1,513,280 |
15 Apr 2024 | CNY | 23.7 | 24 | 22.41 | 22.93 | 22.93 | -1.14 (-4.74%) | 1,385,592 |
12 Apr 2024 | CNY | 24.31 | 24.7 | 23.9 | 24.07 | 24.07 | -0.34 (-1.39%) | 1,048,949 |
11 Apr 2024 | CNY | 24.18 | 24.66 | 23.8 | 24.41 | 24.41 | +0.23 (+0.95%) | 1,018,895 |
10 Apr 2024 | CNY | 24.7 | 24.7 | 23.87 | 24.18 | 24.18 | -0.15 (-0.62%) | 1,034,500 |
9 Apr 2024 | CNY | 23.21 | 24.38 | 23.21 | 24.33 | 24.33 | +0.6 (+2.53%) | 1,062,942 |
8 Apr 2024 | CNY | 23.95 | 24.82 | 23.67 | 23.73 | 23.73 | -0.55 (-2.27%) | 1,760,523 |