Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 21.01 | 21.45 | 20.86 | 21.2 | 21.2 | +0.14 (+0.66%) | 653,500 |
28 May 2024 | CNY | 21.35 | 21.55 | 21.04 | 21.06 | 21.06 | -0.36 (-1.68%) | 642,700 |
27 May 2024 | CNY | 21.15 | 21.42 | 20.7 | 21.42 | 21.42 | +0.39 (+1.85%) | 870,145 |
24 May 2024 | CNY | 21.45 | 21.46 | 20.92 | 21.03 | 21.03 | -0.18 (-0.85%) | 837,200 |
23 May 2024 | CNY | 21.77 | 21.84 | 21.12 | 21.21 | 21.21 | -0.7 (-3.19%) | 863,557 |
22 May 2024 | CNY | 21.93 | 22.15 | 21.82 | 21.91 | 21.91 | 0.0 (0.0%) | 653,422 |
21 May 2024 | CNY | 22.04 | 22.21 | 21.82 | 21.91 | 21.91 | -0.12 (-0.54%) | 773,600 |
20 May 2024 | CNY | 22.38 | 22.68 | 21.92 | 22.03 | 22.03 | -0.24 (-1.08%) | 1,072,600 |
17 May 2024 | CNY | 22.23 | 22.59 | 22.13 | 22.27 | 22.27 | 0.0 (0.0%) | 967,700 |
16 May 2024 | CNY | 22.4 | 22.64 | 22.04 | 22.27 | 22.27 | +0.09 (+0.41%) | 920,900 |
15 May 2024 | CNY | 22.13 | 22.38 | 21.9 | 22.18 | 22.18 | -0.12 (-0.54%) | 852,100 |
14 May 2024 | CNY | 22.05 | 22.59 | 21.77 | 22.3 | 22.3 | +0.48 (+2.20%) | 1,565,300 |
13 May 2024 | CNY | 22.46 | 22.46 | 21.8 | 21.82 | 21.82 | -0.7 (-3.11%) | 1,335,207 |
10 May 2024 | CNY | 23.2 | 23.6 | 22.49 | 22.52 | 22.52 | -0.68 (-2.93%) | 1,821,186 |
9 May 2024 | CNY | 22.66 | 24.49 | 22.66 | 23.2 | 23.2 | +0.54 (+2.38%) | 2,826,486 |
8 May 2024 | CNY | 22.85 | 23.17 | 22.39 | 22.66 | 22.66 | -0.27 (-1.18%) | 2,110,680 |
7 May 2024 | CNY | 22.73 | 22.95 | 22.27 | 22.93 | 22.93 | +0.66 (+2.96%) | 2,927,045 |
6 May 2024 | CNY | 21.11 | 22.55 | 21.11 | 22.27 | 22.27 | +1.61 (+7.79%) | 3,022,825 |
30 Apr 2024 | CNY | 20.95 | 21.2 | 20.65 | 20.66 | 20.66 | -0.3 (-1.43%) | 1,250,100 |
29 Apr 2024 | CNY | 19.88 | 21.1 | 19.77 | 20.96 | 20.96 | +0.37 (+1.80%) | 1,991,000 |
26 Apr 2024 | CNY | 20.72 | 20.72 | 20.19 | 20.59 | 20.59 | +0.06 (+0.29%) | 1,232,069 |
25 Apr 2024 | CNY | 20.26 | 20.91 | 20.02 | 20.53 | 20.53 | +0.25 (+1.23%) | 1,445,283 |
24 Apr 2024 | CNY | 20.31 | 20.55 | 20.01 | 20.28 | 20.28 | -0.05 (-0.25%) | 1,402,886 |
23 Apr 2024 | CNY | 20.25 | 20.76 | 20.25 | 20.33 | 20.33 | -0.06 (-0.29%) | 1,220,275 |
22 Apr 2024 | CNY | 20.89 | 21.11 | 20.18 | 20.39 | 20.39 | -0.67 (-3.18%) | 1,848,775 |
19 Apr 2024 | CNY | 20.27 | 21.58 | 20 | 21.06 | 21.06 | +0.71 (+3.49%) | 2,834,277 |
18 Apr 2024 | CNY | 20.89 | 21.36 | 19.71 | 20.35 | 20.35 | -0.73 (-3.46%) | 2,460,803 |
17 Apr 2024 | CNY | 19.9 | 21.51 | 19.9 | 21.08 | 21.08 | +0.31 (+1.49%) | 2,933,224 |
16 Apr 2024 | CNY | 22.65 | 23 | 20.77 | 20.77 | 20.77 | -2.31 (-10.01%) | 3,077,500 |
15 Apr 2024 | CNY | 24 | 24.54 | 22.46 | 23.08 | 23.08 | -1.47 (-5.99%) | 5,784,537 |