Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 19.4 | 19.5 | 19.1 | 19.15 | 19.15 | -0.08 (-0.42%) | 3,428,000 |
9 May 2024 | CNY | 18.88 | 19.28 | 18.88 | 19.23 | 19.23 | +0.31 (+1.64%) | 2,731,002 |
8 May 2024 | CNY | 19.12 | 19.25 | 18.9 | 18.92 | 18.92 | -0.22 (-1.15%) | 3,540,000 |
7 May 2024 | CNY | 19 | 19.22 | 18.66 | 19.14 | 19.14 | +0.3 (+1.59%) | 4,794,807 |
6 May 2024 | CNY | 18.22 | 18.96 | 18.22 | 18.84 | 18.84 | +0.62 (+3.40%) | 6,458,300 |
30 Apr 2024 | CNY | 18.4 | 18.75 | 18.11 | 18.22 | 18.22 | -0.18 (-0.98%) | 7,828,686 |
29 Apr 2024 | CNY | 16.69 | 18.4 | 16.68 | 18.4 | 18.4 | +1.67 (+9.98%) | 10,280,200 |
26 Apr 2024 | CNY | 16.66 | 16.8 | 16.46 | 16.73 | 16.73 | +0.05 (+0.30%) | 1,994,600 |
25 Apr 2024 | CNY | 16.6 | 16.99 | 16.46 | 16.68 | 16.68 | +0.06 (+0.36%) | 2,290,249 |
24 Apr 2024 | CNY | 16.48 | 16.63 | 16.28 | 16.62 | 16.62 | +0.29 (+1.78%) | 1,583,395 |
23 Apr 2024 | CNY | 16.47 | 16.64 | 16.27 | 16.33 | 16.33 | -0.15 (-0.91%) | 1,596,694 |
22 Apr 2024 | CNY | 16.31 | 16.7 | 16.2 | 16.48 | 16.48 | +0.04 (+0.24%) | 1,766,300 |
19 Apr 2024 | CNY | 16.46 | 16.76 | 16.2 | 16.44 | 16.44 | -0.17 (-1.02%) | 2,451,100 |
18 Apr 2024 | CNY | 16.34 | 16.67 | 16.2 | 16.61 | 16.61 | +0.23 (+1.40%) | 2,175,594 |
17 Apr 2024 | CNY | 16.1 | 16.38 | 16 | 16.38 | 16.38 | +0.43 (+2.70%) | 2,198,060 |
16 Apr 2024 | CNY | 16.38 | 16.38 | 15.7 | 15.95 | 15.95 | -0.43 (-2.63%) | 3,266,100 |
15 Apr 2024 | CNY | 16.8 | 16.99 | 16.16 | 16.38 | 16.38 | -0.52 (-3.08%) | 3,194,900 |
12 Apr 2024 | CNY | 17.07 | 17.18 | 16.78 | 16.9 | 16.9 | -0.17 (-1.00%) | 1,939,600 |
11 Apr 2024 | CNY | 16.23 | 17.34 | 16.21 | 17.07 | 17.07 | +0.7 (+4.28%) | 5,417,209 |
10 Apr 2024 | CNY | 16.82 | 16.84 | 16.2 | 16.37 | 16.37 | -0.41 (-2.44%) | 2,425,200 |
9 Apr 2024 | CNY | 16.28 | 16.79 | 16.22 | 16.78 | 16.78 | +0.67 (+4.16%) | 3,035,834 |
8 Apr 2024 | CNY | 16.6 | 16.6 | 16.11 | 16.11 | 16.11 | -0.53 (-3.19%) | 3,605,714 |
3 Apr 2024 | CNY | 17.34 | 17.38 | 16.6 | 16.64 | 16.64 | -0.77 (-4.42%) | 4,991,807 |
2 Apr 2024 | CNY | 17.5 | 17.64 | 17.16 | 17.41 | 17.41 | -0.15 (-0.85%) | 3,057,956 |
1 Apr 2024 | CNY | 17.6 | 17.65 | 17.35 | 17.56 | 17.56 | -0.03 (-0.17%) | 3,431,760 |
29 Mar 2024 | CNY | 17.15 | 17.59 | 16.7 | 17.59 | 17.59 | +0.1 (+0.57%) | 4,523,500 |
28 Mar 2024 | CNY | 17.33 | 17.68 | 17.18 | 17.49 | 17.49 | +0.11 (+0.63%) | 2,878,500 |
27 Mar 2024 | CNY | 17.67 | 17.67 | 17.12 | 17.38 | 17.38 | -0.21 (-1.19%) | 3,666,449 |
26 Mar 2024 | CNY | 17.49 | 17.74 | 17.2 | 17.59 | 17.59 | +0.1 (+0.57%) | 3,088,550 |
25 Mar 2024 | CNY | 18.22 | 18.45 | 17.48 | 17.49 | 17.49 | -0.89 (-4.84%) | 4,856,976 |