Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 21.56 | 21.71 | 21.27 | 21.39 | 21.39 | -0.08 (-0.37%) | 1,830,900 |
16 May 2024 | CNY | 21.56 | 21.75 | 21.35 | 21.47 | 21.47 | -0.09 (-0.42%) | 2,405,700 |
15 May 2024 | CNY | 21.74 | 21.96 | 21.46 | 21.56 | 21.56 | -0.2 (-0.92%) | 2,258,300 |
14 May 2024 | CNY | 21.22 | 21.82 | 21.21 | 21.76 | 21.76 | +0.54 (+2.54%) | 2,792,000 |
13 May 2024 | CNY | 21.64 | 21.64 | 21.05 | 21.22 | 21.22 | -0.61 (-2.79%) | 2,428,100 |
10 May 2024 | CNY | 21.85 | 22 | 21.55 | 21.83 | 21.83 | +0.05 (+0.23%) | 2,369,800 |
9 May 2024 | CNY | 21.39 | 22.05 | 21.3 | 21.78 | 21.78 | +0.35 (+1.63%) | 3,391,773 |
8 May 2024 | CNY | 21.68 | 21.97 | 21.41 | 21.43 | 21.43 | -0.38 (-1.74%) | 3,066,000 |
7 May 2024 | CNY | 21.81 | 21.88 | 21.66 | 21.81 | 21.81 | -0.16 (-0.73%) | 2,770,272 |
6 May 2024 | CNY | 22.25 | 22.27 | 21.63 | 21.97 | 21.97 | +0.03 (+0.14%) | 4,370,973 |
30 Apr 2024 | CNY | 21.43 | 22.05 | 21.3 | 21.94 | 21.94 | +0.84 (+3.98%) | 7,561,511 |
29 Apr 2024 | CNY | 21.01 | 21.21 | 20.6 | 21.1 | 21.1 | +0.65 (+3.18%) | 4,420,311 |
26 Apr 2024 | CNY | 20.27 | 20.58 | 20.19 | 20.45 | 20.45 | +0.22 (+1.09%) | 3,831,000 |
25 Apr 2024 | CNY | 20.26 | 20.8 | 20.17 | 20.23 | 20.23 | -0.35 (-1.70%) | 3,965,100 |
24 Apr 2024 | CNY | 20.52 | 21.5 | 20.42 | 20.58 | 20.58 | +0.84 (+4.26%) | 5,838,596 |
23 Apr 2024 | CNY | 19.68 | 19.94 | 19.46 | 19.74 | 19.74 | +0.28 (+1.44%) | 2,120,718 |
22 Apr 2024 | CNY | 19.68 | 19.87 | 18.88 | 19.46 | 19.46 | -0.31 (-1.57%) | 2,526,400 |
19 Apr 2024 | CNY | 20.25 | 20.25 | 19.55 | 19.77 | 19.77 | -0.48 (-2.37%) | 4,059,436 |
18 Apr 2024 | CNY | 20.35 | 20.79 | 20.01 | 20.25 | 20.25 | -0.35 (-1.70%) | 4,687,067 |
17 Apr 2024 | CNY | 19.61 | 21.2 | 19.6 | 20.6 | 20.6 | +0.66 (+3.31%) | 5,916,020 |
16 Apr 2024 | CNY | 21.61 | 21.65 | 19.94 | 19.94 | 19.94 | -2.21 (-9.98%) | 5,967,100 |
15 Apr 2024 | CNY | 23.8 | 23.8 | 21.5 | 22.15 | 22.15 | -1.45 (-6.14%) | 8,524,616 |
12 Apr 2024 | CNY | 23.03 | 24.5 | 23 | 23.6 | 23.6 | +0.1 (+0.43%) | 12,215,645 |
11 Apr 2024 | CNY | 22.42 | 23.5 | 22.23 | 23.5 | 23.5 | +0.48 (+2.09%) | 12,124,181 |
10 Apr 2024 | CNY | 21.55 | 23.52 | 21.4 | 23.02 | 23.02 | +1.45 (+6.72%) | 14,814,710 |
9 Apr 2024 | CNY | 22.68 | 22.7 | 21.51 | 21.57 | 21.57 | -0.6 (-2.71%) | 11,711,924 |
8 Apr 2024 | CNY | 20.15 | 22.17 | 20.15 | 22.17 | 22.17 | +2.02 (+10.02%) | 7,449,942 |
3 Apr 2024 | CNY | 20.66 | 20.78 | 19.93 | 20.15 | 20.15 | -0.68 (-3.26%) | 2,802,436 |
2 Apr 2024 | CNY | 20.95 | 21.28 | 20.55 | 20.83 | 20.83 | -0.08 (-0.38%) | 2,979,136 |
1 Apr 2024 | CNY | 20.35 | 21.98 | 20.33 | 20.91 | 20.91 | +0.79 (+3.93%) | 3,595,352 |