Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 21.5 | 21.86 | 21.43 | 21.58 | 21.58 | -0.01 (-0.05%) | 968,834 |
21 May 2024 | CNY | 21.71 | 21.86 | 21.51 | 21.59 | 21.59 | -0.26 (-1.19%) | 844,300 |
20 May 2024 | CNY | 21.2 | 22.2 | 21.05 | 21.85 | 21.85 | +0.6 (+2.82%) | 2,679,390 |
17 May 2024 | CNY | 21.52 | 21.57 | 21 | 21.25 | 21.25 | -1.41 (-6.22%) | 3,222,672 |
16 May 2024 | CNY | 23.1 | 23.42 | 22.58 | 22.66 | 22.66 | -0.4 (-1.73%) | 2,601,472 |
15 May 2024 | CNY | 22.98 | 23.28 | 22.88 | 23.06 | 23.06 | +0.08 (+0.35%) | 1,551,539 |
14 May 2024 | CNY | 22.71 | 23.14 | 22.59 | 22.98 | 22.98 | +0.13 (+0.57%) | 1,161,644 |
13 May 2024 | CNY | 23.18 | 23.22 | 22.69 | 22.85 | 22.85 | -0.4 (-1.72%) | 2,269,034 |
10 May 2024 | CNY | 22.61 | 23.48 | 22.47 | 23.25 | 23.25 | +0.8 (+3.56%) | 2,911,043 |
9 May 2024 | CNY | 21.86 | 22.58 | 21.77 | 22.45 | 22.45 | +0.58 (+2.65%) | 2,620,397 |
8 May 2024 | CNY | 21.5 | 22.32 | 21.44 | 21.87 | 21.87 | +0.29 (+1.34%) | 3,135,574 |
7 May 2024 | CNY | 21.29 | 21.67 | 20.96 | 21.58 | 21.58 | +0.3 (+1.41%) | 4,002,020 |
6 May 2024 | CNY | 21.81 | 22.08 | 21.07 | 21.28 | 21.28 | -0.47 (-2.16%) | 5,548,378 |
30 Apr 2024 | CNY | 20.9 | 21.92 | 20.82 | 21.75 | 21.75 | +0.62 (+2.93%) | 7,111,375 |
29 Apr 2024 | CNY | 22.68 | 22.68 | 20.95 | 21.13 | 21.13 | -2.11 (-9.08%) | 10,123,022 |
26 Apr 2024 | CNY | 23.23 | 23.43 | 22.86 | 23.24 | 23.24 | -0.01 (-0.04%) | 2,052,636 |
25 Apr 2024 | CNY | 23.5 | 23.77 | 23.19 | 23.25 | 23.25 | -0.43 (-1.82%) | 1,724,700 |
24 Apr 2024 | CNY | 23.59 | 23.71 | 23.14 | 23.68 | 23.68 | +0.2 (+0.85%) | 1,986,100 |
23 Apr 2024 | CNY | 23.67 | 23.88 | 23.32 | 23.48 | 23.48 | -0.17 (-0.72%) | 2,281,900 |
22 Apr 2024 | CNY | 23.72 | 24.24 | 23.56 | 23.65 | 23.65 | +0.13 (+0.55%) | 2,571,167 |
19 Apr 2024 | CNY | 23.11 | 23.83 | 23.11 | 23.52 | 23.52 | +0.07 (+0.30%) | 1,925,300 |
18 Apr 2024 | CNY | 23.49 | 23.8 | 23.2 | 23.45 | 23.45 | -0.15 (-0.64%) | 2,386,035 |
17 Apr 2024 | CNY | 23.5 | 23.62 | 22.87 | 23.6 | 23.6 | +0.3 (+1.29%) | 3,599,503 |
16 Apr 2024 | CNY | 22.82 | 23.93 | 22.82 | 23.3 | 23.3 | +0.09 (+0.39%) | 3,905,000 |
15 Apr 2024 | CNY | 22.91 | 23.55 | 22.69 | 23.21 | 23.21 | +0.41 (+1.80%) | 3,445,200 |
12 Apr 2024 | CNY | 23 | 23.26 | 22.69 | 22.8 | 22.8 | -0.14 (-0.61%) | 2,251,584 |
11 Apr 2024 | CNY | 21.75 | 23.45 | 21.73 | 22.94 | 22.94 | +0.99 (+4.51%) | 4,999,646 |
10 Apr 2024 | CNY | 22.21 | 22.21 | 21.78 | 21.95 | 21.95 | -0.27 (-1.22%) | 2,675,861 |
9 Apr 2024 | CNY | 22.64 | 22.95 | 22.02 | 22.22 | 22.22 | -0.71 (-3.10%) | 5,065,100 |
8 Apr 2024 | CNY | 23.03 | 23.49 | 22.78 | 22.93 | 22.93 | -0.42 (-1.80%) | 3,788,486 |