Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 26 | 26 | 24.7 | 25.4 | 25.4 | -0.67 (-2.57%) | 8,302,041 |
9 May 2024 | CNY | 24.74 | 26.78 | 24.01 | 26.07 | 26.07 | +1.36 (+5.50%) | 14,717,019 |
8 May 2024 | CNY | 23.49 | 24.81 | 23.1 | 24.71 | 24.71 | +1.23 (+5.24%) | 13,294,354 |
7 May 2024 | CNY | 22.38 | 24.44 | 22.33 | 23.48 | 23.48 | +1.26 (+5.67%) | 13,286,567 |
6 May 2024 | CNY | 22.7 | 23.2 | 21.83 | 22.22 | 22.22 | -0.35 (-1.55%) | 9,067,100 |
30 Apr 2024 | CNY | 22.87 | 23.3 | 22.3 | 22.57 | 22.57 | -0.26 (-1.14%) | 5,916,700 |
29 Apr 2024 | CNY | 22.21 | 23.11 | 21.95 | 22.83 | 22.83 | +1.13 (+5.21%) | 9,547,348 |
26 Apr 2024 | CNY | 21.73 | 21.81 | 21.3 | 21.7 | 21.7 | -0.3 (-1.36%) | 4,998,078 |
25 Apr 2024 | CNY | 21.4 | 22.49 | 21.26 | 22 | 22 | +0.41 (+1.90%) | 6,350,807 |
24 Apr 2024 | CNY | 21.2 | 21.62 | 20.52 | 21.59 | 21.59 | +0.39 (+1.84%) | 5,523,183 |
23 Apr 2024 | CNY | 21.29 | 21.97 | 20.99 | 21.2 | 21.2 | -0.45 (-2.08%) | 6,376,230 |
22 Apr 2024 | CNY | 22.22 | 22.78 | 21.58 | 21.65 | 21.65 | -0.29 (-1.32%) | 8,648,467 |
19 Apr 2024 | CNY | 21.93 | 22.62 | 21.5 | 21.94 | 21.94 | -0.52 (-2.32%) | 11,815,512 |
18 Apr 2024 | CNY | 20.19 | 22.46 | 20.13 | 22.46 | 22.46 | +2.04 (+9.99%) | 16,387,710 |
17 Apr 2024 | CNY | 19.6 | 20.68 | 19.35 | 20.42 | 20.42 | +1.07 (+5.53%) | 8,226,550 |
16 Apr 2024 | CNY | 20.3 | 20.6 | 18.93 | 19.35 | 19.35 | -1.64 (-7.81%) | 10,808,477 |
15 Apr 2024 | CNY | 20.57 | 21.46 | 20.57 | 20.99 | 20.99 | -1.87 (-8.18%) | 13,331,070 |
12 Apr 2024 | CNY | 24.12 | 24.12 | 22.86 | 22.86 | 22.86 | -2.54 (-10%) | 17,098,393 |
11 Apr 2024 | CNY | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | +2.31 (+10.00%) | 5,253,210 |
10 Apr 2024 | CNY | 23.09 | 23.09 | 22.6 | 23.09 | 23.09 | +2.1 (+10.00%) | 4,655,895 |
9 Apr 2024 | CNY | 19.15 | 20.99 | 19.15 | 20.99 | 20.99 | +1.91 (+10.01%) | 2,445,900 |
8 Apr 2024 | CNY | 20.02 | 20.18 | 18.99 | 19.08 | 19.08 | -0.81 (-4.07%) | 5,016,137 |
3 Apr 2024 | CNY | 19.51 | 20.27 | 19.45 | 19.89 | 19.89 | +0.43 (+2.21%) | 4,234,157 |
2 Apr 2024 | CNY | 19.12 | 19.74 | 18.95 | 19.46 | 19.46 | +0.34 (+1.78%) | 3,058,162 |
1 Apr 2024 | CNY | 18.3 | 19.16 | 18.3 | 19.12 | 19.12 | +0.88 (+4.82%) | 2,726,947 |
29 Mar 2024 | CNY | 18.31 | 18.53 | 17.97 | 18.24 | 18.24 | +0.02 (+0.11%) | 927,208 |
28 Mar 2024 | CNY | 17.83 | 18.6 | 17.81 | 18.22 | 18.22 | +0.42 (+2.36%) | 2,179,125 |
27 Mar 2024 | CNY | 18.51 | 18.51 | 17.76 | 17.8 | 17.8 | -0.73 (-3.94%) | 2,481,202 |
26 Mar 2024 | CNY | 18.68 | 18.93 | 18.1 | 18.53 | 18.53 | -0.15 (-0.80%) | 3,368,226 |
25 Mar 2024 | CNY | 19.33 | 19.63 | 18.66 | 18.68 | 18.68 | -0.86 (-4.40%) | 2,513,797 |