Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 17.28 | 17.35 | 16.82 | 16.87 | 16.87 | -0.44 (-2.54%) | 1,021,785 |
23 May 2024 | CNY | 17.69 | 17.7 | 16.83 | 17.31 | 17.31 | -0.49 (-2.75%) | 1,603,166 |
22 May 2024 | CNY | 17.21 | 17.85 | 17.12 | 17.8 | 17.8 | +0.55 (+3.19%) | 1,461,245 |
21 May 2024 | CNY | 17.6 | 17.6 | 16.92 | 17.25 | 17.25 | -0.25 (-1.43%) | 967,142 |
20 May 2024 | CNY | 17.16 | 17.5 | 17.1 | 17.5 | 17.5 | +0.27 (+1.57%) | 1,361,253 |
17 May 2024 | CNY | 17.3 | 17.31 | 16.95 | 17.23 | 17.23 | +0.03 (+0.17%) | 1,010,442 |
16 May 2024 | CNY | 17.1 | 17.43 | 17.03 | 17.2 | 17.2 | +0.1 (+0.58%) | 802,215 |
15 May 2024 | CNY | 16.94 | 17.26 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 1,095,669 |
14 May 2024 | CNY | 16.63 | 17.05 | 16.5 | 16.9 | 16.9 | +0.32 (+1.93%) | 1,430,409 |
13 May 2024 | CNY | 16.81 | 17.14 | 16.47 | 16.58 | 16.58 | -0.21 (-1.25%) | 1,542,169 |
10 May 2024 | CNY | 17.33 | 17.59 | 16.74 | 16.79 | 16.79 | -0.56 (-3.23%) | 1,995,012 |
9 May 2024 | CNY | 17.29 | 17.85 | 17.24 | 17.35 | 17.35 | -0.11 (-0.63%) | 2,466,592 |
8 May 2024 | CNY | 17.37 | 17.6 | 16.96 | 17.46 | 17.46 | +0.07 (+0.40%) | 2,637,084 |
7 May 2024 | CNY | 17.09 | 17.77 | 17.06 | 17.39 | 17.39 | +0.81 (+4.89%) | 2,904,821 |
6 May 2024 | CNY | 16.5 | 17.25 | 16.4 | 16.58 | 16.58 | +0.5 (+3.11%) | 2,031,889 |
30 Apr 2024 | CNY | 16.01 | 16.36 | 15.59 | 16.08 | 16.08 | -0.08 (-0.50%) | 2,518,133 |
29 Apr 2024 | CNY | 15.03 | 16.19 | 14.96 | 16.16 | 16.16 | +1.19 (+7.95%) | 2,505,564 |
26 Apr 2024 | CNY | 14.82 | 15.16 | 14.2 | 14.97 | 14.97 | +0.46 (+3.17%) | 1,563,534 |
25 Apr 2024 | CNY | 14.3 | 14.66 | 14.2 | 14.51 | 14.51 | +0.27 (+1.90%) | 1,239,199 |
24 Apr 2024 | CNY | 14.26 | 14.38 | 14 | 14.24 | 14.24 | +0.07 (+0.49%) | 1,335,675 |
23 Apr 2024 | CNY | 13.62 | 14.36 | 13.56 | 14.17 | 14.17 | +0.55 (+4.04%) | 1,587,598 |
22 Apr 2024 | CNY | 13.66 | 13.79 | 13.1 | 13.62 | 13.62 | -0.08 (-0.58%) | 1,303,046 |
19 Apr 2024 | CNY | 14.07 | 14.16 | 13.51 | 13.7 | 13.7 | -0.37 (-2.63%) | 1,370,974 |
18 Apr 2024 | CNY | 14.51 | 14.51 | 13.81 | 14.07 | 14.07 | -0.43 (-2.97%) | 2,370,436 |
17 Apr 2024 | CNY | 13.8 | 14.79 | 13.73 | 14.5 | 14.5 | +0.9 (+6.62%) | 2,792,492 |
16 Apr 2024 | CNY | 14.3 | 14.34 | 13.31 | 13.6 | 13.6 | -0.78 (-5.42%) | 2,165,608 |
15 Apr 2024 | CNY | 15.77 | 15.87 | 14.26 | 14.38 | 14.38 | -1.44 (-9.10%) | 2,383,081 |
12 Apr 2024 | CNY | 16.05 | 16.32 | 15.78 | 15.82 | 15.82 | -0.23 (-1.43%) | 945,231 |
11 Apr 2024 | CNY | 16.04 | 16.34 | 15.94 | 16.05 | 16.05 | -0.09 (-0.56%) | 838,758 |
10 Apr 2024 | CNY | 16.81 | 16.81 | 15.99 | 16.14 | 16.14 | -0.63 (-3.76%) | 1,271,839 |