Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 19.95 | 20.25 | 19.88 | 20.23 | 20.23 | +0.3 (+1.51%) | 741,327 |
16 May 2024 | CNY | 19.87 | 20.32 | 19.85 | 19.93 | 19.93 | -0.01 (-0.05%) | 798,673 |
15 May 2024 | CNY | 20.02 | 20.32 | 19.8 | 19.94 | 19.94 | -0.07 (-0.35%) | 614,194 |
14 May 2024 | CNY | 20 | 20.39 | 19.98 | 20.01 | 20.01 | -0.06 (-0.30%) | 731,457 |
13 May 2024 | CNY | 20.4 | 20.61 | 19.98 | 20.07 | 20.07 | -0.35 (-1.71%) | 1,100,931 |
10 May 2024 | CNY | 20.6 | 20.86 | 20.31 | 20.42 | 20.42 | -0.34 (-1.64%) | 809,150 |
9 May 2024 | CNY | 20.66 | 20.95 | 20.62 | 20.76 | 20.76 | +0.13 (+0.63%) | 899,034 |
8 May 2024 | CNY | 21.52 | 21.52 | 20.47 | 20.63 | 20.63 | -0.71 (-3.33%) | 1,521,805 |
7 May 2024 | CNY | 20.26 | 21.37 | 20.26 | 21.34 | 21.34 | +1.26 (+6.27%) | 2,179,563 |
6 May 2024 | CNY | 19.81 | 20.15 | 19.66 | 20.08 | 20.08 | +0.48 (+2.45%) | 1,153,792 |
30 Apr 2024 | CNY | 19.59 | 19.82 | 19.3 | 19.6 | 19.6 | +0.02 (+0.10%) | 1,328,892 |
29 Apr 2024 | CNY | 18.19 | 19.58 | 18.19 | 19.58 | 19.58 | +1.3 (+7.11%) | 1,625,449 |
26 Apr 2024 | CNY | 17.9 | 18.29 | 17.6 | 18.28 | 18.28 | +0.34 (+1.90%) | 916,648 |
25 Apr 2024 | CNY | 17.79 | 18.29 | 17.56 | 17.94 | 17.94 | +0.08 (+0.45%) | 626,116 |
24 Apr 2024 | CNY | 17.4 | 17.87 | 17.33 | 17.86 | 17.86 | +0.55 (+3.18%) | 751,963 |
23 Apr 2024 | CNY | 17.06 | 17.56 | 17.06 | 17.31 | 17.31 | +0.16 (+0.93%) | 525,929 |
22 Apr 2024 | CNY | 17.22 | 17.49 | 16.83 | 17.15 | 17.15 | -0.29 (-1.66%) | 828,748 |
19 Apr 2024 | CNY | 17.25 | 17.82 | 17.21 | 17.44 | 17.44 | -0.23 (-1.30%) | 610,452 |
18 Apr 2024 | CNY | 17.71 | 18.1 | 17.39 | 17.67 | 17.67 | -0.13 (-0.73%) | 791,569 |
17 Apr 2024 | CNY | 16.8 | 17.84 | 16.8 | 17.8 | 17.8 | +1.49 (+9.14%) | 1,206,308 |
16 Apr 2024 | CNY | 17.67 | 17.67 | 16.22 | 16.31 | 16.31 | -1.39 (-7.85%) | 1,370,450 |
15 Apr 2024 | CNY | 19.38 | 19.47 | 17.52 | 17.7 | 17.7 | -1.71 (-8.81%) | 1,773,380 |
12 Apr 2024 | CNY | 19.4 | 19.8 | 19.21 | 19.41 | 19.41 | +0.01 (+0.05%) | 765,221 |
11 Apr 2024 | CNY | 19.13 | 19.74 | 19.06 | 19.4 | 19.4 | +0.1 (+0.52%) | 697,816 |
10 Apr 2024 | CNY | 19.83 | 19.9 | 19.18 | 19.3 | 19.3 | -0.6 (-3.02%) | 946,504 |
9 Apr 2024 | CNY | 19.2 | 19.96 | 19.19 | 19.9 | 19.9 | +0.88 (+4.63%) | 1,262,532 |
8 Apr 2024 | CNY | 19.86 | 19.97 | 18.99 | 19.02 | 19.02 | -0.92 (-4.61%) | 1,162,491 |
3 Apr 2024 | CNY | 20 | 20.34 | 19.68 | 19.94 | 19.94 | -0.15 (-0.75%) | 961,228 |
2 Apr 2024 | CNY | 20.19 | 20.45 | 19.88 | 20.09 | 20.09 | +0.06 (+0.30%) | 1,596,146 |
1 Apr 2024 | CNY | 19.07 | 20.11 | 18.98 | 20.03 | 20.03 | +1.14 (+6.03%) | 1,542,276 |