Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 22.6 | 22.6 | 21.47 | 21.59 | 21.59 | -1.01 (-4.47%) | 1,900,735 |
9 May 2024 | CNY | 22.17 | 23.15 | 22.16 | 22.6 | 22.6 | +0.68 (+3.10%) | 1,917,107 |
8 May 2024 | CNY | 22.53 | 22.53 | 21.9 | 21.92 | 21.92 | -0.66 (-2.92%) | 812,188 |
7 May 2024 | CNY | 22.28 | 22.66 | 22.09 | 22.58 | 22.58 | +0.3 (+1.35%) | 633,436 |
6 May 2024 | CNY | 21.83 | 22.49 | 21.83 | 22.28 | 22.28 | +0.66 (+3.05%) | 861,953 |
30 Apr 2024 | CNY | 22.14 | 22.21 | 21.45 | 21.62 | 21.62 | -0.52 (-2.35%) | 693,240 |
29 Apr 2024 | CNY | 21.18 | 22.31 | 21.11 | 22.14 | 22.14 | +0.88 (+4.14%) | 1,049,988 |
26 Apr 2024 | CNY | 21.06 | 21.44 | 20.91 | 21.26 | 21.26 | +0.09 (+0.43%) | 682,105 |
25 Apr 2024 | CNY | 20.82 | 21.66 | 20.79 | 21.17 | 21.17 | +0.13 (+0.62%) | 696,924 |
24 Apr 2024 | CNY | 21.72 | 22 | 21.03 | 21.04 | 21.04 | -0.78 (-3.57%) | 978,388 |
23 Apr 2024 | CNY | 21.72 | 22.18 | 21.61 | 21.82 | 21.82 | +0.09 (+0.41%) | 286,903 |
22 Apr 2024 | CNY | 21.69 | 22.26 | 21.5 | 21.73 | 21.73 | 0.0 (0.0%) | 336,976 |
19 Apr 2024 | CNY | 22.2 | 22.2 | 21.66 | 21.73 | 21.73 | -0.6 (-2.69%) | 530,335 |
18 Apr 2024 | CNY | 22.64 | 22.8 | 21.86 | 22.33 | 22.33 | -0.42 (-1.85%) | 737,823 |
17 Apr 2024 | CNY | 22.03 | 22.92 | 22.03 | 22.75 | 22.75 | +0.9 (+4.12%) | 520,991 |
16 Apr 2024 | CNY | 23.46 | 23.46 | 21.85 | 21.85 | 21.85 | -1.65 (-7.02%) | 832,391 |
15 Apr 2024 | CNY | 24.14 | 24.52 | 23.27 | 23.5 | 23.5 | -0.61 (-2.53%) | 775,303 |
12 Apr 2024 | CNY | 25.04 | 25.17 | 24.09 | 24.11 | 24.11 | -1.06 (-4.21%) | 960,931 |
11 Apr 2024 | CNY | 25.4 | 25.87 | 24.74 | 25.17 | 25.17 | -0.39 (-1.53%) | 1,014,232 |
10 Apr 2024 | CNY | 26.5 | 26.5 | 25.25 | 25.56 | 25.56 | -0.69 (-2.63%) | 1,538,214 |
9 Apr 2024 | CNY | 24.31 | 26.38 | 24.21 | 26.25 | 26.25 | +1.87 (+7.67%) | 2,323,866 |
8 Apr 2024 | CNY | 25.69 | 26.4 | 24.38 | 24.38 | 24.38 | -1.02 (-4.02%) | 1,427,523 |
3 Apr 2024 | CNY | 25.3 | 26.45 | 25.2 | 25.4 | 25.4 | +0.1 (+0.40%) | 1,920,295 |
2 Apr 2024 | CNY | 24.4 | 25.75 | 24.38 | 25.3 | 25.3 | +0.72 (+2.93%) | 1,407,966 |
1 Apr 2024 | CNY | 24.13 | 24.74 | 24.13 | 24.58 | 24.58 | +0.45 (+1.86%) | 483,631 |
29 Mar 2024 | CNY | 23.65 | 24.15 | 23.65 | 24.13 | 24.13 | +0.44 (+1.86%) | 222,280 |
28 Mar 2024 | CNY | 23.41 | 23.97 | 23.36 | 23.69 | 23.69 | +0.17 (+0.72%) | 344,770 |
27 Mar 2024 | CNY | 24.1 | 24.48 | 23.52 | 23.52 | 23.52 | -0.74 (-3.05%) | 389,966 |
26 Mar 2024 | CNY | 23.71 | 24.48 | 23.61 | 24.26 | 24.26 | +0.51 (+2.15%) | 479,955 |
25 Mar 2024 | CNY | 24.16 | 24.4 | 23.7 | 23.75 | 23.75 | -0.41 (-1.70%) | 340,850 |