Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 22.4 | 23.44 | 22.18 | 23.06 | 23.06 | +0.57 (+2.53%) | 930,907 |
16 May 2024 | CNY | 22.61 | 23.16 | 22.41 | 22.49 | 22.49 | -0.12 (-0.53%) | 741,714 |
15 May 2024 | CNY | 23.24 | 23.29 | 22.52 | 22.61 | 22.61 | -0.29 (-1.27%) | 906,619 |
14 May 2024 | CNY | 22.34 | 23.06 | 22.12 | 22.9 | 22.9 | +0.43 (+1.91%) | 1,447,734 |
13 May 2024 | CNY | 23.1 | 23.1 | 21.79 | 22.47 | 22.47 | -0.16 (-0.71%) | 1,654,961 |
10 May 2024 | CNY | 22.9 | 22.91 | 22.18 | 22.63 | 22.63 | -0.37 (-1.61%) | 1,999,326 |
9 May 2024 | CNY | 22.74 | 23.25 | 22.38 | 23 | 23 | +0.2 (+0.88%) | 2,460,522 |
8 May 2024 | CNY | 23.3 | 23.38 | 22.21 | 22.8 | 22.8 | -0.53 (-2.27%) | 2,002,261 |
7 May 2024 | CNY | 22.78 | 23.4 | 22.42 | 23.33 | 23.33 | +0.43 (+1.88%) | 2,560,215 |
6 May 2024 | CNY | 23.02 | 23.81 | 22.85 | 22.9 | 22.9 | -0.12 (-0.52%) | 2,195,224 |
30 Apr 2024 | CNY | 22.95 | 23.4 | 22.48 | 23.02 | 23.02 | +0.12 (+0.52%) | 1,713,476 |
29 Apr 2024 | CNY | 22.2 | 23.15 | 21.95 | 22.9 | 22.9 | +0.76 (+3.43%) | 1,807,114 |
26 Apr 2024 | CNY | 21.42 | 22.43 | 20.99 | 22.14 | 22.14 | +0.69 (+3.22%) | 1,735,289 |
25 Apr 2024 | CNY | 21.43 | 21.78 | 20.93 | 21.45 | 21.45 | -0.03 (-0.14%) | 1,250,156 |
24 Apr 2024 | CNY | 21 | 22.13 | 20.62 | 21.48 | 21.48 | +0.52 (+2.48%) | 2,369,497 |
23 Apr 2024 | CNY | 20.29 | 21.68 | 20.29 | 20.96 | 20.96 | +0.86 (+4.28%) | 3,027,100 |
22 Apr 2024 | CNY | 19.76 | 20.43 | 19.23 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,968,434 |
19 Apr 2024 | CNY | 20.01 | 20.54 | 19.5 | 20.15 | 20.15 | -0.35 (-1.71%) | 1,901,314 |
18 Apr 2024 | CNY | 21.33 | 21.33 | 20.22 | 20.5 | 20.5 | -0.38 (-1.82%) | 1,806,243 |
17 Apr 2024 | CNY | 19.41 | 21.33 | 19.41 | 20.88 | 20.88 | +1.67 (+8.69%) | 2,074,178 |
16 Apr 2024 | CNY | 20.55 | 20.97 | 18.6 | 19.21 | 19.21 | -1.89 (-8.96%) | 2,490,921 |
15 Apr 2024 | CNY | 22.93 | 23.12 | 20.4 | 21.1 | 21.1 | -1.58 (-6.97%) | 2,028,636 |
12 Apr 2024 | CNY | 23.18 | 23.75 | 22.61 | 22.68 | 22.68 | -0.5 (-2.16%) | 600,176 |
11 Apr 2024 | CNY | 23.25 | 23.37 | 22.3 | 23.18 | 23.18 | +0.16 (+0.70%) | 980,156 |
10 Apr 2024 | CNY | 23.26 | 23.26 | 22.53 | 23.02 | 23.02 | -0.31 (-1.33%) | 972,921 |
9 Apr 2024 | CNY | 23.8 | 23.89 | 23.13 | 23.33 | 23.33 | -0.64 (-2.67%) | 1,122,880 |
8 Apr 2024 | CNY | 25.26 | 25.26 | 23.01 | 23.97 | 23.97 | -1.09 (-4.35%) | 2,888,355 |
3 Apr 2024 | CNY | 26.33 | 26.33 | 24.77 | 25.06 | 25.06 | -0.34 (-1.34%) | 576,839 |
2 Apr 2024 | CNY | 26.1 | 26.41 | 25.03 | 25.4 | 25.4 | -1.07 (-4.04%) | 1,268,686 |
1 Apr 2024 | CNY | 26.01 | 26.6 | 25.93 | 26.47 | 26.47 | -0.15 (-0.56%) | 1,296,042 |