Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 18.25 | 19.15 | 18.25 | 18.66 | 18.66 | -0.29 (-1.53%) | 377,555 |
23 May 2024 | CNY | 19.7 | 20 | 18.84 | 18.95 | 18.95 | -0.85 (-4.29%) | 510,043 |
22 May 2024 | CNY | 19.22 | 19.88 | 18.89 | 19.8 | 19.8 | +0.58 (+3.02%) | 515,665 |
21 May 2024 | CNY | 19.52 | 19.6 | 19.05 | 19.22 | 19.22 | -0.16 (-0.83%) | 426,581 |
20 May 2024 | CNY | 19.74 | 19.8 | 19.27 | 19.38 | 19.38 | -0.41 (-2.07%) | 650,797 |
17 May 2024 | CNY | 19.31 | 19.83 | 19.06 | 19.79 | 19.79 | +0.77 (+4.05%) | 681,853 |
16 May 2024 | CNY | 18.45 | 19.29 | 18.37 | 19.02 | 19.02 | +0.47 (+2.53%) | 655,963 |
15 May 2024 | CNY | 19.1 | 19.1 | 18.13 | 18.55 | 18.55 | -0.55 (-2.88%) | 650,661 |
14 May 2024 | CNY | 18.22 | 19.38 | 18.22 | 19.1 | 19.1 | +0.89 (+4.89%) | 905,305 |
13 May 2024 | CNY | 18.91 | 18.91 | 18.12 | 18.21 | 18.21 | -0.69 (-3.65%) | 695,902 |
10 May 2024 | CNY | 19.64 | 19.89 | 18.8 | 18.9 | 18.9 | -0.71 (-3.62%) | 792,386 |
9 May 2024 | CNY | 19.45 | 19.92 | 19.42 | 19.61 | 19.61 | +0.19 (+0.98%) | 622,045 |
8 May 2024 | CNY | 19.9 | 20.3 | 19.3 | 19.42 | 19.42 | -0.58 (-2.90%) | 673,973 |
7 May 2024 | CNY | 20.24 | 20.45 | 19.77 | 20 | 20 | -0.5 (-2.44%) | 933,808 |
6 May 2024 | CNY | 19.44 | 20.62 | 19.44 | 20.5 | 20.5 | +1.11 (+5.72%) | 1,009,046 |
30 Apr 2024 | CNY | 19.2 | 19.99 | 19.1 | 19.39 | 19.39 | +0.38 (+2.00%) | 1,295,374 |
29 Apr 2024 | CNY | 17.63 | 19.15 | 17.63 | 19.01 | 19.01 | +1.45 (+8.26%) | 1,318,049 |
26 Apr 2024 | CNY | 17.32 | 17.85 | 16.9 | 17.56 | 17.56 | +0.3 (+1.74%) | 710,557 |
25 Apr 2024 | CNY | 17.41 | 17.93 | 17.18 | 17.26 | 17.26 | -0.16 (-0.92%) | 550,323 |
24 Apr 2024 | CNY | 16.6 | 17.54 | 16.56 | 17.42 | 17.42 | +0.82 (+4.94%) | 799,247 |
23 Apr 2024 | CNY | 16.25 | 16.8 | 15.86 | 16.6 | 16.6 | +0.63 (+3.94%) | 892,917 |
22 Apr 2024 | CNY | 16.38 | 16.38 | 15 | 15.97 | 15.97 | -0.01 (-0.06%) | 860,434 |
19 Apr 2024 | CNY | 16.44 | 16.48 | 15.8 | 15.98 | 15.98 | -0.47 (-2.86%) | 548,178 |
18 Apr 2024 | CNY | 17.07 | 17.07 | 15.8 | 16.45 | 16.45 | -0.13 (-0.78%) | 741,980 |
17 Apr 2024 | CNY | 15.12 | 16.91 | 15.12 | 16.58 | 16.58 | +1.62 (+10.83%) | 1,116,866 |
16 Apr 2024 | CNY | 16.94 | 16.94 | 14.69 | 14.96 | 14.96 | -1.98 (-11.69%) | 1,404,287 |
15 Apr 2024 | CNY | 19.07 | 19.07 | 16.22 | 16.94 | 16.94 | -2.18 (-11.40%) | 1,597,651 |
12 Apr 2024 | CNY | 19.8 | 20.31 | 19 | 19.12 | 19.12 | -0.41 (-2.10%) | 800,710 |
11 Apr 2024 | CNY | 19.18 | 20.07 | 19.02 | 19.53 | 19.53 | +0.17 (+0.88%) | 601,106 |
10 Apr 2024 | CNY | 20.35 | 20.36 | 19.29 | 19.36 | 19.36 | -1.1 (-5.38%) | 734,986 |