Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 17.2 | 17.2 | 16.66 | 16.73 | 16.73 | -0.43 (-2.51%) | 1,374,176 |
22 May 2024 | CNY | 17.33 | 17.56 | 17.09 | 17.16 | 17.16 | -0.1 (-0.58%) | 1,582,676 |
21 May 2024 | CNY | 17.6 | 17.78 | 17.16 | 17.26 | 17.26 | -0.42 (-2.38%) | 2,400,576 |
20 May 2024 | CNY | 17.42 | 17.84 | 17.2 | 17.68 | 17.68 | +0.23 (+1.32%) | 3,238,042 |
17 May 2024 | CNY | 16.91 | 17.58 | 16.71 | 17.45 | 17.45 | +0.5 (+2.95%) | 3,338,276 |
16 May 2024 | CNY | 16.55 | 17.14 | 16.55 | 16.95 | 16.95 | +0.25 (+1.50%) | 2,230,800 |
15 May 2024 | CNY | 16.61 | 16.89 | 16.4 | 16.7 | 16.7 | +0.09 (+0.54%) | 1,632,977 |
14 May 2024 | CNY | 16.62 | 16.86 | 16.54 | 16.61 | 16.61 | 0.0 (0.0%) | 1,528,176 |
13 May 2024 | CNY | 17.07 | 17.09 | 16.5 | 16.61 | 16.61 | -0.41 (-2.41%) | 1,473,976 |
10 May 2024 | CNY | 17.2 | 17.36 | 17 | 17.02 | 17.02 | -0.16 (-0.93%) | 1,277,000 |
9 May 2024 | CNY | 16.97 | 17.26 | 16.97 | 17.18 | 17.18 | +0.21 (+1.24%) | 1,792,200 |
8 May 2024 | CNY | 17.29 | 17.41 | 16.9 | 16.97 | 16.97 | -0.37 (-2.13%) | 1,500,300 |
7 May 2024 | CNY | 17.49 | 17.65 | 17.24 | 17.34 | 17.34 | -0.1 (-0.57%) | 1,953,000 |
6 May 2024 | CNY | 16.65 | 17.67 | 16.38 | 17.44 | 17.44 | +1.32 (+8.19%) | 4,905,365 |
30 Apr 2024 | CNY | 16.06 | 16.29 | 15.7 | 16.12 | 16.12 | +0.12 (+0.75%) | 2,666,300 |
29 Apr 2024 | CNY | 15.4 | 16.07 | 15.38 | 16 | 16 | +0.35 (+2.24%) | 2,404,500 |
26 Apr 2024 | CNY | 15.76 | 15.98 | 15.4 | 15.65 | 15.65 | -0.24 (-1.51%) | 2,361,476 |
25 Apr 2024 | CNY | 15.98 | 16.13 | 15.77 | 15.89 | 15.89 | -0.22 (-1.37%) | 976,400 |
24 Apr 2024 | CNY | 15.75 | 16.11 | 15.56 | 16.11 | 16.11 | +0.58 (+3.73%) | 1,328,000 |
23 Apr 2024 | CNY | 15.53 | 15.78 | 15.4 | 15.53 | 15.53 | -0.01 (-0.06%) | 972,911 |
22 Apr 2024 | CNY | 15.73 | 15.75 | 15.25 | 15.54 | 15.54 | -0.21 (-1.33%) | 1,240,500 |
19 Apr 2024 | CNY | 15.65 | 15.85 | 15.36 | 15.75 | 15.75 | +0.12 (+0.77%) | 1,303,000 |
18 Apr 2024 | CNY | 15.6 | 15.9 | 15.2 | 15.63 | 15.63 | -0.27 (-1.70%) | 1,439,200 |
17 Apr 2024 | CNY | 15.09 | 15.95 | 15.01 | 15.9 | 15.9 | +0.92 (+6.14%) | 2,024,500 |
16 Apr 2024 | CNY | 15.55 | 15.55 | 14.56 | 14.98 | 14.98 | -0.57 (-3.67%) | 1,639,600 |
15 Apr 2024 | CNY | 16.25 | 16.45 | 15.32 | 15.55 | 15.55 | -0.64 (-3.95%) | 1,529,000 |
12 Apr 2024 | CNY | 16.84 | 16.89 | 16.07 | 16.19 | 16.19 | -0.47 (-2.82%) | 1,637,600 |
11 Apr 2024 | CNY | 16.44 | 17 | 16.26 | 16.66 | 16.66 | +0.2 (+1.22%) | 1,369,843 |
10 Apr 2024 | CNY | 17.18 | 17.32 | 16.32 | 16.46 | 16.46 | -0.79 (-4.58%) | 1,572,100 |
9 Apr 2024 | CNY | 15.96 | 17.4 | 15.95 | 17.25 | 17.25 | +1.21 (+7.54%) | 2,513,919 |