Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 22.73 | 25.18 | 22.44 | 23.59 | 23.59 | +0.86 (+3.78%) | 2,202,662 |
14 May 2024 | CNY | 22.43 | 22.9 | 22.17 | 22.73 | 22.73 | +0.61 (+2.76%) | 573,161 |
13 May 2024 | CNY | 22.82 | 22.82 | 21.85 | 22.12 | 22.12 | -0.67 (-2.94%) | 820,354 |
10 May 2024 | CNY | 23.57 | 23.6 | 22.66 | 22.79 | 22.79 | -0.52 (-2.23%) | 766,047 |
9 May 2024 | CNY | 23.45 | 23.79 | 23.17 | 23.31 | 23.31 | -0.02 (-0.09%) | 732,107 |
8 May 2024 | CNY | 24 | 24.12 | 23.22 | 23.33 | 23.33 | -0.51 (-2.14%) | 507,194 |
7 May 2024 | CNY | 23.54 | 23.9 | 23.39 | 23.84 | 23.84 | +0.3 (+1.27%) | 687,713 |
6 May 2024 | CNY | 23.44 | 23.7 | 23.32 | 23.54 | 23.54 | +0.34 (+1.47%) | 758,093 |
30 Apr 2024 | CNY | 23.38 | 23.8 | 22.98 | 23.2 | 23.2 | -0.27 (-1.15%) | 748,347 |
29 Apr 2024 | CNY | 22.57 | 23.47 | 22.57 | 23.47 | 23.47 | +0.79 (+3.48%) | 606,967 |
26 Apr 2024 | CNY | 22.56 | 22.83 | 22.05 | 22.68 | 22.68 | +0.45 (+2.02%) | 613,047 |
25 Apr 2024 | CNY | 22.23 | 22.37 | 21.89 | 22.23 | 22.23 | +0.02 (+0.09%) | 592,626 |
24 Apr 2024 | CNY | 21.85 | 22.25 | 21.52 | 22.21 | 22.21 | +0.52 (+2.40%) | 565,295 |
23 Apr 2024 | CNY | 21.24 | 21.95 | 21.1 | 21.69 | 21.69 | +0.76 (+3.63%) | 795,202 |
22 Apr 2024 | CNY | 21.33 | 21.5 | 20.52 | 20.93 | 20.93 | -0.47 (-2.20%) | 756,462 |
19 Apr 2024 | CNY | 21.9 | 21.94 | 21.25 | 21.4 | 21.4 | -0.6 (-2.73%) | 862,016 |
18 Apr 2024 | CNY | 21.59 | 22.64 | 21.26 | 22 | 22 | +0.19 (+0.87%) | 1,141,613 |
17 Apr 2024 | CNY | 20.99 | 21.81 | 20.6 | 21.81 | 21.81 | +1.51 (+7.44%) | 1,478,198 |
16 Apr 2024 | CNY | 21.8 | 22 | 20.16 | 20.3 | 20.3 | -3.92 (-16.18%) | 2,431,930 |
15 Apr 2024 | CNY | 26.26 | 26.43 | 23.32 | 24.22 | 24.22 | -1.66 (-6.41%) | 1,600,957 |
12 Apr 2024 | CNY | 25.15 | 26.4 | 25.1 | 25.88 | 25.88 | +0.73 (+2.90%) | 922,034 |
11 Apr 2024 | CNY | 25.2 | 25.7 | 25.1 | 25.15 | 25.15 | -0.39 (-1.53%) | 630,580 |
10 Apr 2024 | CNY | 26.36 | 26.4 | 25.26 | 25.54 | 25.54 | -0.55 (-2.11%) | 622,346 |
9 Apr 2024 | CNY | 26 | 26.3 | 25.7 | 26.09 | 26.09 | +0.12 (+0.46%) | 453,172 |
8 Apr 2024 | CNY | 26.95 | 26.96 | 25.97 | 25.97 | 25.97 | -0.98 (-3.64%) | 566,560 |
3 Apr 2024 | CNY | 27.24 | 27.29 | 26.71 | 26.95 | 26.95 | -0.34 (-1.25%) | 487,054 |
2 Apr 2024 | CNY | 27.3 | 27.73 | 26.89 | 27.29 | 27.29 | +0.08 (+0.29%) | 674,765 |
1 Apr 2024 | CNY | 26.56 | 27.37 | 26.32 | 27.21 | 27.21 | +0.71 (+2.68%) | 822,594 |
29 Mar 2024 | CNY | 25.41 | 26.5 | 25.39 | 26.5 | 26.5 | +0.62 (+2.40%) | 399,186 |
28 Mar 2024 | CNY | 24.9 | 26.1 | 24.65 | 25.88 | 25.88 | +0.93 (+3.73%) | 594,062 |