Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 21.33 | 21.91 | 20.97 | 21.8 | 21.8 | +0.61 (+2.88%) | 1,603,948 |
16 May 2024 | CNY | 21.44 | 21.64 | 21.05 | 21.19 | 21.19 | -0.07 (-0.33%) | 1,177,003 |
15 May 2024 | CNY | 21.34 | 21.65 | 20.88 | 21.26 | 21.26 | -0.03 (-0.14%) | 1,401,029 |
14 May 2024 | CNY | 21.04 | 21.45 | 20.95 | 21.29 | 21.29 | +0.41 (+1.96%) | 1,732,900 |
13 May 2024 | CNY | 21.93 | 21.93 | 20.68 | 20.88 | 20.88 | -1.1 (-5.00%) | 3,197,328 |
10 May 2024 | CNY | 22.69 | 22.89 | 21.91 | 21.98 | 21.98 | -0.62 (-2.74%) | 1,992,159 |
9 May 2024 | CNY | 22.5 | 22.87 | 22.42 | 22.6 | 22.6 | +0.1 (+0.44%) | 2,151,379 |
8 May 2024 | CNY | 23.14 | 23.25 | 22.42 | 22.5 | 22.5 | -0.83 (-3.56%) | 1,748,404 |
7 May 2024 | CNY | 23.08 | 23.39 | 23.04 | 23.33 | 23.33 | +0.08 (+0.34%) | 1,214,034 |
6 May 2024 | CNY | 23.31 | 23.75 | 23 | 23.25 | 23.25 | +0.19 (+0.82%) | 1,833,058 |
30 Apr 2024 | CNY | 23.37 | 23.45 | 22.77 | 23.06 | 23.06 | -0.12 (-0.52%) | 1,977,535 |
29 Apr 2024 | CNY | 22.53 | 23.42 | 22.53 | 23.18 | 23.18 | +0.67 (+2.98%) | 1,958,195 |
26 Apr 2024 | CNY | 22.53 | 22.69 | 21.38 | 22.51 | 22.51 | +0.82 (+3.78%) | 2,572,168 |
25 Apr 2024 | CNY | 22.14 | 22.17 | 21.66 | 21.69 | 21.69 | -0.5 (-2.25%) | 1,449,587 |
24 Apr 2024 | CNY | 21.61 | 22.19 | 21.58 | 22.19 | 22.19 | +0.48 (+2.21%) | 1,554,876 |
23 Apr 2024 | CNY | 21.43 | 21.95 | 21.31 | 21.71 | 21.71 | +0.1 (+0.46%) | 1,254,614 |
22 Apr 2024 | CNY | 20.6 | 21.8 | 20.42 | 21.61 | 21.61 | +0.64 (+3.05%) | 1,699,043 |
19 Apr 2024 | CNY | 20.94 | 21.11 | 20.6 | 20.97 | 20.97 | -0.14 (-0.66%) | 1,716,530 |
18 Apr 2024 | CNY | 20.73 | 21.4 | 20.37 | 21.11 | 21.11 | +0.42 (+2.03%) | 2,265,840 |
17 Apr 2024 | CNY | 20.38 | 21.18 | 20.35 | 20.69 | 20.69 | +0.58 (+2.88%) | 2,441,386 |
16 Apr 2024 | CNY | 21 | 21.12 | 20.02 | 20.11 | 20.11 | -0.95 (-4.51%) | 2,594,971 |
15 Apr 2024 | CNY | 22.07 | 22.08 | 20.65 | 21.06 | 21.06 | -0.76 (-3.48%) | 3,397,913 |
12 Apr 2024 | CNY | 22.3 | 22.7 | 21.78 | 21.82 | 21.82 | -0.08 (-0.37%) | 1,801,070 |
11 Apr 2024 | CNY | 21.62 | 22.55 | 21.58 | 21.9 | 21.9 | +0.21 (+0.97%) | 2,030,218 |
10 Apr 2024 | CNY | 22.02 | 22.28 | 21.46 | 21.69 | 21.69 | -0.59 (-2.65%) | 1,640,290 |
9 Apr 2024 | CNY | 21.75 | 22.34 | 21.56 | 22.28 | 22.28 | +0.65 (+3.01%) | 1,851,892 |
8 Apr 2024 | CNY | 22.51 | 22.55 | 21.6 | 21.63 | 21.63 | -0.87 (-3.87%) | 2,228,324 |
3 Apr 2024 | CNY | 23.26 | 23.26 | 22.44 | 22.5 | 22.5 | -0.71 (-3.06%) | 2,223,241 |
2 Apr 2024 | CNY | 23.79 | 23.81 | 22.92 | 23.21 | 23.21 | -0.65 (-2.72%) | 1,823,487 |
1 Apr 2024 | CNY | 23.3 | 23.86 | 23.23 | 23.86 | 23.86 | +0.56 (+2.40%) | 2,258,025 |