Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 19.5 | 21.56 | 19.5 | 21.4 | 21.4 | +0.7 (+3.38%) | 1,136,321 |
26 Apr 2024 | CNY | 19.99 | 20.77 | 19.92 | 20.7 | 20.7 | +0.59 (+2.93%) | 844,653 |
25 Apr 2024 | CNY | 19.79 | 20.45 | 19.58 | 20.11 | 20.11 | +0.34 (+1.72%) | 1,197,517 |
24 Apr 2024 | CNY | 19.25 | 19.88 | 19.16 | 19.77 | 19.77 | +0.61 (+3.18%) | 1,036,180 |
23 Apr 2024 | CNY | 18.79 | 19.44 | 18.74 | 19.16 | 19.16 | +0.37 (+1.97%) | 903,111 |
22 Apr 2024 | CNY | 18.44 | 19.08 | 18.07 | 18.79 | 18.79 | +0.41 (+2.23%) | 799,630 |
19 Apr 2024 | CNY | 18.9 | 18.9 | 18.08 | 18.38 | 18.38 | -0.43 (-2.29%) | 729,593 |
18 Apr 2024 | CNY | 18.88 | 19.23 | 18.4 | 18.81 | 18.81 | +0.07 (+0.37%) | 775,084 |
17 Apr 2024 | CNY | 17.62 | 19.06 | 17.62 | 18.74 | 18.74 | +1.19 (+6.78%) | 1,074,777 |
16 Apr 2024 | CNY | 18.67 | 19 | 17.35 | 17.55 | 17.55 | -1.34 (-7.09%) | 1,199,597 |
15 Apr 2024 | CNY | 20.85 | 21.35 | 18.52 | 18.89 | 18.89 | -2.04 (-9.75%) | 1,597,112 |
12 Apr 2024 | CNY | 21.43 | 21.88 | 20.91 | 20.93 | 20.93 | -0.49 (-2.29%) | 651,704 |
11 Apr 2024 | CNY | 21.37 | 22.08 | 21.2 | 21.42 | 21.42 | -0.06 (-0.28%) | 573,513 |
10 Apr 2024 | CNY | 22.7 | 22.7 | 21.24 | 21.48 | 21.48 | -0.89 (-3.98%) | 672,717 |
9 Apr 2024 | CNY | 21.92 | 22.48 | 21.71 | 22.37 | 22.37 | +0.43 (+1.96%) | 522,898 |
8 Apr 2024 | CNY | 23.16 | 23.17 | 21.82 | 21.94 | 21.94 | -1.15 (-4.98%) | 862,449 |
3 Apr 2024 | CNY | 23.28 | 23.44 | 22.71 | 23.09 | 23.09 | -0.24 (-1.03%) | 591,950 |
2 Apr 2024 | CNY | 23.61 | 23.88 | 23.21 | 23.33 | 23.33 | -0.27 (-1.14%) | 512,271 |
1 Apr 2024 | CNY | 23.41 | 23.64 | 23.02 | 23.6 | 23.6 | +0.66 (+2.88%) | 843,844 |
29 Mar 2024 | CNY | 22.4 | 22.99 | 22.39 | 22.94 | 22.94 | +0.62 (+2.78%) | 623,907 |
28 Mar 2024 | CNY | 21.62 | 22.62 | 21.62 | 22.32 | 22.32 | +0.68 (+3.14%) | 1,016,247 |
27 Mar 2024 | CNY | 22.5 | 22.65 | 21.64 | 21.64 | 21.64 | -0.75 (-3.35%) | 801,530 |
26 Mar 2024 | CNY | 22.67 | 23.23 | 22.02 | 22.39 | 22.39 | -0.39 (-1.71%) | 1,169,582 |
25 Mar 2024 | CNY | 24.29 | 24.58 | 22.73 | 22.78 | 22.78 | -1.36 (-5.63%) | 1,500,741 |
22 Mar 2024 | CNY | 24.89 | 25.44 | 24.02 | 24.14 | 24.14 | -0.94 (-3.75%) | 1,332,895 |
21 Mar 2024 | CNY | 25.76 | 26.2 | 24.7 | 25.08 | 25.08 | -0.45 (-1.76%) | 1,310,413 |
20 Mar 2024 | CNY | 25.26 | 25.61 | 25.02 | 25.53 | 25.53 | +0.14 (+0.55%) | 915,571 |
19 Mar 2024 | CNY | 26 | 26 | 25 | 25.39 | 25.39 | -0.58 (-2.23%) | 847,831 |
18 Mar 2024 | CNY | 24.7 | 26.14 | 24.55 | 25.97 | 25.97 | +1.35 (+5.48%) | 1,289,398 |
15 Mar 2024 | CNY | 23.76 | 24.68 | 23.69 | 24.62 | 24.62 | +0.88 (+3.71%) | 936,435 |