Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 21.13 | 21.21 | 20.51 | 20.59 | 20.59 | -0.64 (-3.01%) | 3,014,576 |
14 May 2024 | CNY | 20.51 | 21.34 | 20.22 | 21.23 | 21.23 | +0.85 (+4.17%) | 5,269,695 |
13 May 2024 | CNY | 19.8 | 20.89 | 19.53 | 20.38 | 20.38 | +0.29 (+1.44%) | 4,592,746 |
10 May 2024 | CNY | 20.77 | 20.77 | 19.88 | 20.09 | 20.09 | -0.68 (-3.27%) | 4,290,664 |
9 May 2024 | CNY | 19.79 | 20.84 | 19.79 | 20.77 | 20.77 | +0.85 (+4.27%) | 4,397,184 |
8 May 2024 | CNY | 20.42 | 20.65 | 19.68 | 19.92 | 19.92 | -0.73 (-3.54%) | 4,565,961 |
7 May 2024 | CNY | 21.05 | 21.38 | 20.52 | 20.65 | 20.65 | -0.36 (-1.71%) | 4,425,855 |
6 May 2024 | CNY | 21 | 21.73 | 20.97 | 21.01 | 21.01 | +0.21 (+1.01%) | 5,178,374 |
30 Apr 2024 | CNY | 21.88 | 22.15 | 20.56 | 20.8 | 20.8 | -1.37 (-6.18%) | 7,230,292 |
29 Apr 2024 | CNY | 22 | 22.5 | 21.82 | 22.17 | 22.17 | -0.33 (-1.47%) | 6,314,412 |
26 Apr 2024 | CNY | 22.72 | 23.28 | 22.01 | 22.5 | 22.5 | -0.49 (-2.13%) | 8,344,859 |
25 Apr 2024 | CNY | 22.18 | 23.16 | 21.3 | 22.99 | 22.99 | +1.47 (+6.83%) | 10,248,345 |
24 Apr 2024 | CNY | 20.16 | 21.78 | 19.4 | 21.52 | 21.52 | +0.01 (+0.05%) | 9,982,496 |
23 Apr 2024 | CNY | 21 | 21.66 | 21 | 21.51 | 21.51 | +0.38 (+1.80%) | 3,785,028 |
22 Apr 2024 | CNY | 21.33 | 22 | 20.91 | 21.13 | 21.13 | +0.23 (+1.10%) | 4,851,675 |
19 Apr 2024 | CNY | 21.18 | 21.44 | 20.4 | 20.9 | 20.9 | -0.83 (-3.82%) | 5,872,757 |
18 Apr 2024 | CNY | 20.9 | 22.5 | 20.31 | 21.73 | 21.73 | +0.83 (+3.97%) | 6,061,572 |
17 Apr 2024 | CNY | 19.87 | 21.05 | 19.87 | 20.9 | 20.9 | +1.24 (+6.31%) | 4,515,287 |
16 Apr 2024 | CNY | 21.05 | 21.05 | 19.6 | 19.66 | 19.66 | -1.39 (-6.60%) | 4,416,256 |
15 Apr 2024 | CNY | 21.6 | 21.9 | 20.5 | 21.05 | 21.05 | -0.52 (-2.41%) | 4,106,014 |
12 Apr 2024 | CNY | 21.89 | 22.22 | 21.51 | 21.57 | 21.57 | -0.34 (-1.55%) | 2,644,212 |
11 Apr 2024 | CNY | 22.37 | 22.89 | 21.85 | 21.91 | 21.91 | -0.38 (-1.70%) | 3,044,375 |
10 Apr 2024 | CNY | 23.08 | 23.38 | 22.1 | 22.29 | 22.29 | -0.83 (-3.59%) | 3,064,983 |
9 Apr 2024 | CNY | 23.07 | 23.2 | 22.75 | 23.12 | 23.12 | +0.34 (+1.49%) | 2,070,655 |
8 Apr 2024 | CNY | 23.85 | 23.85 | 22.76 | 22.78 | 22.78 | -1.08 (-4.53%) | 3,074,373 |
3 Apr 2024 | CNY | 24.53 | 24.53 | 23.48 | 23.86 | 23.86 | -0.92 (-3.71%) | 3,844,641 |
2 Apr 2024 | CNY | 25.53 | 25.77 | 24.44 | 24.78 | 24.78 | -1 (-3.88%) | 4,561,926 |
1 Apr 2024 | CNY | 25.23 | 26.47 | 24.87 | 25.78 | 25.78 | +1.12 (+4.54%) | 5,679,311 |
29 Mar 2024 | CNY | 24.57 | 25.17 | 23.98 | 24.66 | 24.66 | +0.07 (+0.28%) | 2,259,661 |
28 Mar 2024 | CNY | 23.44 | 24.76 | 23.44 | 24.59 | 24.59 | +1.19 (+5.09%) | 4,639,762 |