Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 17.45 | 17.9 | 17.45 | 17.66 | 17.66 | +0.22 (+1.26%) | 1,722,497 |
13 May 2024 | CNY | 17.92 | 17.93 | 17.25 | 17.44 | 17.44 | -0.43 (-2.41%) | 1,745,919 |
10 May 2024 | CNY | 18.7 | 18.8 | 17.77 | 17.87 | 17.87 | -0.75 (-4.03%) | 2,100,623 |
9 May 2024 | CNY | 18.27 | 18.82 | 18.24 | 18.62 | 18.62 | +0.34 (+1.86%) | 2,217,297 |
8 May 2024 | CNY | 18.95 | 18.95 | 18.22 | 18.28 | 18.28 | -0.77 (-4.04%) | 2,773,897 |
7 May 2024 | CNY | 19.2 | 19.42 | 18.98 | 19.05 | 19.05 | -0.01 (-0.05%) | 1,963,584 |
6 May 2024 | CNY | 19.18 | 19.3 | 18.97 | 19.06 | 19.06 | +0.26 (+1.38%) | 2,757,555 |
30 Apr 2024 | CNY | 19.57 | 19.75 | 18.71 | 18.8 | 18.8 | -0.77 (-3.93%) | 4,392,020 |
29 Apr 2024 | CNY | 19.32 | 19.57 | 19.2 | 19.57 | 19.57 | +0.16 (+0.82%) | 4,263,864 |
26 Apr 2024 | CNY | 18.67 | 19.68 | 18.3 | 19.41 | 19.41 | +0.85 (+4.58%) | 3,989,552 |
25 Apr 2024 | CNY | 18.42 | 18.72 | 18.11 | 18.56 | 18.56 | +0.12 (+0.65%) | 2,858,415 |
24 Apr 2024 | CNY | 18.19 | 18.46 | 17.93 | 18.44 | 18.44 | +0.46 (+2.56%) | 3,733,840 |
23 Apr 2024 | CNY | 18.41 | 18.47 | 17.84 | 17.98 | 17.98 | -0.08 (-0.44%) | 3,709,042 |
22 Apr 2024 | CNY | 17.9 | 18.53 | 17.02 | 18.06 | 18.06 | -0.08 (-0.44%) | 4,272,184 |
19 Apr 2024 | CNY | 17.77 | 18.6 | 17.66 | 18.14 | 18.14 | +0.39 (+2.20%) | 5,530,719 |
18 Apr 2024 | CNY | 17.27 | 18.07 | 16.8 | 17.75 | 17.75 | +0.47 (+2.72%) | 3,269,818 |
17 Apr 2024 | CNY | 16.2 | 17.4 | 16.12 | 17.28 | 17.28 | +1.56 (+9.92%) | 3,350,877 |
16 Apr 2024 | CNY | 17.42 | 17.77 | 15.62 | 15.72 | 15.72 | -1.95 (-11.04%) | 3,848,403 |
15 Apr 2024 | CNY | 18.8 | 18.93 | 17.28 | 17.67 | 17.67 | -1.16 (-6.16%) | 3,227,137 |
12 Apr 2024 | CNY | 18.8 | 19.37 | 18.8 | 18.83 | 18.83 | -0.12 (-0.63%) | 1,893,789 |
11 Apr 2024 | CNY | 18.66 | 19.37 | 18.48 | 18.95 | 18.95 | +0.17 (+0.91%) | 2,007,201 |
10 Apr 2024 | CNY | 19.19 | 19.44 | 18.54 | 18.78 | 18.78 | -0.53 (-2.74%) | 2,233,629 |
9 Apr 2024 | CNY | 19.23 | 19.56 | 19.02 | 19.31 | 19.31 | +0.18 (+0.94%) | 1,967,279 |
8 Apr 2024 | CNY | 19.98 | 20.28 | 19.13 | 19.13 | 19.13 | -0.75 (-3.77%) | 2,297,013 |
3 Apr 2024 | CNY | 20.79 | 20.79 | 19.57 | 19.88 | 19.88 | -0.84 (-4.05%) | 3,816,737 |
2 Apr 2024 | CNY | 21.45 | 21.6 | 20.55 | 20.72 | 20.72 | -0.72 (-3.36%) | 2,471,452 |
1 Apr 2024 | CNY | 21.05 | 21.52 | 21 | 21.44 | 21.44 | +0.34 (+1.61%) | 2,301,649 |
29 Mar 2024 | CNY | 20.85 | 21.39 | 20.52 | 21.1 | 21.1 | +0.26 (+1.25%) | 1,791,957 |
28 Mar 2024 | CNY | 19.77 | 21.3 | 19.67 | 20.84 | 20.84 | +1.25 (+6.38%) | 3,729,532 |
27 Mar 2024 | CNY | 21.05 | 21.15 | 19.58 | 19.59 | 19.59 | -1.56 (-7.38%) | 4,525,703 |