Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 23.09 | 23.11 | 22.32 | 22.41 | 22.41 | -0.6 (-2.61%) | 1,276,613 |
9 May 2024 | CNY | 22.43 | 23.2 | 22.3 | 23.01 | 23.01 | +0.57 (+2.54%) | 1,082,496 |
8 May 2024 | CNY | 23.09 | 23.13 | 22.25 | 22.44 | 22.44 | -0.65 (-2.82%) | 1,166,208 |
7 May 2024 | CNY | 23 | 23.37 | 22.86 | 23.09 | 23.09 | +0.04 (+0.17%) | 1,031,325 |
6 May 2024 | CNY | 22.86 | 23.48 | 22.78 | 23.05 | 23.05 | +0.09 (+0.39%) | 1,566,831 |
30 Apr 2024 | CNY | 23.65 | 23.65 | 22.73 | 22.96 | 22.96 | -0.74 (-3.12%) | 2,240,998 |
29 Apr 2024 | CNY | 22.98 | 23.9 | 22.87 | 23.7 | 23.7 | +0.83 (+3.63%) | 1,834,829 |
26 Apr 2024 | CNY | 22.12 | 22.99 | 22 | 22.87 | 22.87 | +0.68 (+3.06%) | 1,662,856 |
25 Apr 2024 | CNY | 22.11 | 22.46 | 21.8 | 22.19 | 22.19 | +0.08 (+0.36%) | 1,438,800 |
24 Apr 2024 | CNY | 21.47 | 22.15 | 21.41 | 22.11 | 22.11 | +0.59 (+2.74%) | 1,478,020 |
23 Apr 2024 | CNY | 21.33 | 21.88 | 21.22 | 21.52 | 21.52 | +0.03 (+0.14%) | 1,044,059 |
22 Apr 2024 | CNY | 21.18 | 21.93 | 20.72 | 21.49 | 21.49 | -0.01 (-0.05%) | 1,451,219 |
19 Apr 2024 | CNY | 21.72 | 21.95 | 21.33 | 21.5 | 21.5 | -0.44 (-2.01%) | 1,524,561 |
18 Apr 2024 | CNY | 21.2 | 22.33 | 20.95 | 21.94 | 21.94 | +0.44 (+2.05%) | 2,633,663 |
17 Apr 2024 | CNY | 21.23 | 21.88 | 21.03 | 21.5 | 21.5 | +0.56 (+2.67%) | 2,296,329 |
16 Apr 2024 | CNY | 21.84 | 22.06 | 20.9 | 20.94 | 20.94 | -0.95 (-4.34%) | 2,045,675 |
15 Apr 2024 | CNY | 22.86 | 22.95 | 21.42 | 21.89 | 21.89 | -0.62 (-2.75%) | 2,302,876 |
12 Apr 2024 | CNY | 22.47 | 23.04 | 22.47 | 22.51 | 22.51 | -0.07 (-0.31%) | 1,097,626 |
11 Apr 2024 | CNY | 22.87 | 23.26 | 22.56 | 22.58 | 22.58 | -0.3 (-1.31%) | 1,299,470 |
10 Apr 2024 | CNY | 23.35 | 23.44 | 22.58 | 22.88 | 22.88 | -0.55 (-2.35%) | 1,453,051 |
9 Apr 2024 | CNY | 23.11 | 23.44 | 22.83 | 23.43 | 23.43 | +0.54 (+2.36%) | 1,391,814 |
8 Apr 2024 | CNY | 24.26 | 24.26 | 22.87 | 22.89 | 22.89 | -1.04 (-4.35%) | 1,817,488 |
3 Apr 2024 | CNY | 24.33 | 24.33 | 23.67 | 23.93 | 23.93 | -0.33 (-1.36%) | 1,100,304 |
2 Apr 2024 | CNY | 24.55 | 24.55 | 23.92 | 24.26 | 24.26 | -0.32 (-1.30%) | 1,313,915 |
1 Apr 2024 | CNY | 23.76 | 24.97 | 23.76 | 24.58 | 24.58 | +0.82 (+3.45%) | 1,749,937 |
29 Mar 2024 | CNY | 23.68 | 23.76 | 23.04 | 23.76 | 23.76 | +0.07 (+0.30%) | 922,161 |
28 Mar 2024 | CNY | 23.15 | 24.28 | 23.01 | 23.69 | 23.69 | +0.66 (+2.87%) | 2,265,112 |
27 Mar 2024 | CNY | 24.51 | 24.63 | 23.03 | 23.03 | 23.03 | -1.47 (-6%) | 2,900,726 |
26 Mar 2024 | CNY | 25.1 | 25.45 | 24.33 | 24.5 | 24.5 | -0.5 (-2%) | 1,998,162 |
25 Mar 2024 | CNY | 26.04 | 26.1 | 24.93 | 25 | 25 | -1.01 (-3.88%) | 1,519,122 |