Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 19.32 | 19.46 | 18.9 | 18.99 | 18.99 | -0.36 (-1.86%) | 4,129,019 |
9 May 2024 | CNY | 18.9 | 19.45 | 18.81 | 19.35 | 19.35 | +0.4 (+2.11%) | 4,477,762 |
8 May 2024 | CNY | 19.4 | 19.45 | 18.91 | 18.95 | 18.95 | -0.49 (-2.52%) | 4,023,412 |
7 May 2024 | CNY | 19.4 | 19.77 | 19.24 | 19.44 | 19.44 | +0.12 (+0.62%) | 5,045,212 |
6 May 2024 | CNY | 19.17 | 19.6 | 19 | 19.32 | 19.32 | +0.55 (+2.93%) | 7,046,972 |
30 Apr 2024 | CNY | 19.15 | 19.15 | 18.72 | 18.77 | 18.77 | -0.37 (-1.93%) | 4,772,850 |
29 Apr 2024 | CNY | 18.84 | 19.2 | 18.69 | 19.14 | 19.14 | +0.5 (+2.68%) | 7,824,453 |
26 Apr 2024 | CNY | 18.2 | 18.92 | 18.2 | 18.64 | 18.64 | +0.21 (+1.14%) | 8,493,543 |
25 Apr 2024 | CNY | 18.22 | 18.54 | 18.03 | 18.43 | 18.43 | +0.1 (+0.55%) | 3,495,651 |
24 Apr 2024 | CNY | 18.28 | 18.35 | 18.03 | 18.33 | 18.33 | +0.2 (+1.10%) | 3,271,167 |
23 Apr 2024 | CNY | 18.2 | 18.35 | 18.01 | 18.13 | 18.13 | +0.02 (+0.11%) | 2,000,069 |
22 Apr 2024 | CNY | 18.06 | 18.38 | 17.67 | 18.11 | 18.11 | +0.13 (+0.72%) | 2,355,100 |
19 Apr 2024 | CNY | 18.25 | 18.45 | 17.88 | 17.98 | 17.98 | -0.56 (-3.02%) | 3,808,351 |
18 Apr 2024 | CNY | 18.25 | 18.89 | 17.82 | 18.54 | 18.54 | +0.07 (+0.38%) | 4,246,157 |
17 Apr 2024 | CNY | 17.66 | 18.47 | 17.66 | 18.47 | 18.47 | +0.89 (+5.06%) | 3,770,650 |
16 Apr 2024 | CNY | 18.27 | 18.27 | 17.5 | 17.58 | 17.58 | -0.73 (-3.99%) | 4,352,433 |
15 Apr 2024 | CNY | 18.38 | 18.62 | 17.95 | 18.31 | 18.31 | -0.01 (-0.05%) | 3,756,274 |
12 Apr 2024 | CNY | 18.52 | 18.75 | 18.32 | 18.32 | 18.32 | -0.23 (-1.24%) | 2,174,484 |
11 Apr 2024 | CNY | 18.67 | 18.93 | 18.51 | 18.55 | 18.55 | -0.16 (-0.86%) | 2,064,587 |
10 Apr 2024 | CNY | 19.08 | 19.18 | 18.43 | 18.71 | 18.71 | -0.43 (-2.25%) | 3,374,857 |
9 Apr 2024 | CNY | 18.7 | 19.16 | 18.54 | 19.14 | 19.14 | +0.44 (+2.35%) | 2,909,125 |
8 Apr 2024 | CNY | 19.09 | 19.34 | 18.68 | 18.7 | 18.7 | -0.57 (-2.96%) | 2,881,470 |
3 Apr 2024 | CNY | 19.26 | 19.37 | 18.9 | 19.27 | 19.27 | +0.03 (+0.16%) | 3,061,810 |
2 Apr 2024 | CNY | 19.48 | 19.59 | 19.11 | 19.24 | 19.24 | -0.28 (-1.43%) | 3,029,440 |
1 Apr 2024 | CNY | 19.3 | 19.65 | 19.19 | 19.52 | 19.52 | +0.46 (+2.41%) | 4,571,487 |
29 Mar 2024 | CNY | 18.9 | 19.06 | 18.75 | 19.06 | 19.06 | +0.23 (+1.22%) | 1,476,564 |
28 Mar 2024 | CNY | 18.63 | 19.3 | 18.58 | 18.83 | 18.83 | +0.17 (+0.91%) | 4,136,792 |
27 Mar 2024 | CNY | 19.82 | 19.84 | 18.66 | 18.66 | 18.66 | -0.94 (-4.80%) | 4,469,832 |
26 Mar 2024 | CNY | 19.98 | 20.54 | 19.34 | 19.6 | 19.6 | -0.28 (-1.41%) | 5,622,326 |
25 Mar 2024 | CNY | 19.98 | 20.97 | 19.8 | 19.88 | 19.88 | -0.18 (-0.90%) | 5,481,463 |