Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 22.08 | 22.46 | 21.86 | 22.21 | 22.21 | +0.13 (+0.59%) | 1,570,100 |
20 May 2024 | CNY | 22 | 22.18 | 21.76 | 22.08 | 22.08 | +0.1 (+0.45%) | 1,082,209 |
17 May 2024 | CNY | 21.7 | 22.03 | 21.37 | 21.98 | 21.98 | +0.38 (+1.76%) | 1,114,100 |
16 May 2024 | CNY | 21.62 | 21.96 | 21.5 | 21.6 | 21.6 | +0.43 (+2.03%) | 1,029,500 |
15 May 2024 | CNY | 21.27 | 21.55 | 21.09 | 21.17 | 21.17 | -0.3 (-1.40%) | 621,500 |
14 May 2024 | CNY | 21.21 | 21.65 | 21.16 | 21.47 | 21.47 | +0.37 (+1.75%) | 966,600 |
13 May 2024 | CNY | 21.3 | 21.4 | 20.8 | 21.1 | 21.1 | -0.3 (-1.40%) | 1,072,900 |
10 May 2024 | CNY | 22.1 | 22.1 | 21.28 | 21.4 | 21.4 | -0.56 (-2.55%) | 1,071,100 |
9 May 2024 | CNY | 21.57 | 22.11 | 21.57 | 21.96 | 21.96 | +0.5 (+2.33%) | 1,095,800 |
8 May 2024 | CNY | 21.77 | 21.9 | 21.43 | 21.46 | 21.46 | -0.51 (-2.32%) | 1,249,000 |
7 May 2024 | CNY | 21.81 | 22.06 | 21.6 | 21.97 | 21.97 | +0.19 (+0.87%) | 1,279,729 |
6 May 2024 | CNY | 21.4 | 22.08 | 21.39 | 21.78 | 21.78 | +0.44 (+2.06%) | 1,431,200 |
30 Apr 2024 | CNY | 21.31 | 21.48 | 20.94 | 21.34 | 21.34 | +0.02 (+0.09%) | 1,362,600 |
29 Apr 2024 | CNY | 20.18 | 21.35 | 20.17 | 21.32 | 21.32 | +0.7 (+3.39%) | 2,290,151 |
26 Apr 2024 | CNY | 20.6 | 21.17 | 20.26 | 20.62 | 20.62 | +0.82 (+4.14%) | 2,526,547 |
25 Apr 2024 | CNY | 19.69 | 19.9 | 19.5 | 19.8 | 19.8 | +0.14 (+0.71%) | 975,500 |
24 Apr 2024 | CNY | 18.77 | 19.68 | 18.77 | 19.66 | 19.66 | +0.83 (+4.41%) | 1,614,716 |
23 Apr 2024 | CNY | 18.57 | 19 | 18.51 | 18.83 | 18.83 | +0.29 (+1.56%) | 991,700 |
22 Apr 2024 | CNY | 18.09 | 19.02 | 17.64 | 18.54 | 18.54 | +0.19 (+1.04%) | 1,549,600 |
19 Apr 2024 | CNY | 18.52 | 18.85 | 18.04 | 18.35 | 18.35 | -0.27 (-1.45%) | 1,131,400 |
18 Apr 2024 | CNY | 18.87 | 19.17 | 18.18 | 18.62 | 18.62 | 0.0 (0.0%) | 2,222,500 |
17 Apr 2024 | CNY | 17.21 | 18.62 | 17.21 | 18.62 | 18.62 | +1.69 (+9.98%) | 969,100 |
16 Apr 2024 | CNY | 18.38 | 18.38 | 16.75 | 16.93 | 16.93 | -1.45 (-7.89%) | 1,953,545 |
15 Apr 2024 | CNY | 19.94 | 20.31 | 18.14 | 18.38 | 18.38 | -1.77 (-8.78%) | 2,256,725 |
12 Apr 2024 | CNY | 19.99 | 20.74 | 19.98 | 20.15 | 20.15 | +0.25 (+1.26%) | 1,176,329 |
11 Apr 2024 | CNY | 19.98 | 20.37 | 19.69 | 19.9 | 19.9 | -0.18 (-0.90%) | 999,600 |
10 Apr 2024 | CNY | 20.9 | 20.95 | 19.78 | 20.08 | 20.08 | -0.78 (-3.74%) | 1,243,100 |
9 Apr 2024 | CNY | 20.72 | 20.96 | 20.4 | 20.86 | 20.86 | +0.22 (+1.07%) | 873,300 |
8 Apr 2024 | CNY | 21.66 | 21.79 | 20.61 | 20.64 | 20.64 | -0.94 (-4.36%) | 1,394,816 |
3 Apr 2024 | CNY | 21.99 | 22.1 | 21.23 | 21.58 | 21.58 | -0.38 (-1.73%) | 1,461,500 |