Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 22.5172 | 22.6897 | 22.2069 | 22.3655 | 22.3655 | -0.255 (-1.13%) | 985,031 |
20 May 2024 | CNY | 22.9448 | 23.2276 | 22.4759 | 22.6207 | 22.6207 | -0.324 (-1.41%) | 1,763,517 |
17 May 2024 | CNY | 22.8966 | 23.2621 | 22.6483 | 22.9448 | 22.9448 | -0.179 (-0.78%) | 1,328,263 |
16 May 2024 | CNY | 23.4345 | 23.6552 | 23.0345 | 23.1241 | 23.1241 | -0.421 (-1.79%) | 1,397,556 |
15 May 2024 | CNY | 24.3448 | 24.3448 | 23.4621 | 23.5448 | 23.5448 | -0.841 (-3.45%) | 1,390,581 |
14 May 2024 | CNY | 23.4207 | 24.8 | 23.4 | 24.3862 | 24.3862 | +0.959 (+4.09%) | 2,852,247 |
13 May 2024 | CNY | 23.4897 | 23.7035 | 23.1035 | 23.4276 | 23.4276 | -0.076 (-0.32%) | 1,200,763 |
10 May 2024 | CNY | 23.6897 | 23.6897 | 23.0069 | 23.5035 | 23.5035 | -0.048 (-0.20%) | 1,596,280 |
9 May 2024 | CNY | 22.9793 | 23.7931 | 22.8966 | 23.5517 | 23.5517 | -9.578 (-28.91%) | 1,950,115 |
8 May 2024 | CNY | 33.15 | 33.74 | 32.71 | 33.13 | 33.13 | +0.01 (+0.03%) | 1,315,522 |
7 May 2024 | CNY | 31.99 | 33.32 | 31.7 | 33.12 | 33.12 | +1.3 (+4.09%) | 2,127,837 |
6 May 2024 | CNY | 31 | 32.12 | 30.91 | 31.82 | 31.82 | +1.02 (+3.31%) | 1,526,852 |
30 Apr 2024 | CNY | 31 | 31.36 | 30.63 | 30.8 | 30.8 | -0.42 (-1.35%) | 1,004,017 |
29 Apr 2024 | CNY | 32.04 | 32.04 | 30.31 | 31.22 | 31.22 | -0.52 (-1.64%) | 1,656,834 |
26 Apr 2024 | CNY | 30.84 | 31.79 | 30.84 | 31.74 | 31.74 | +0.75 (+2.42%) | 719,021 |
25 Apr 2024 | CNY | 31 | 31.24 | 30.77 | 30.99 | 30.99 | +0.13 (+0.42%) | 317,068 |
24 Apr 2024 | CNY | 29.8 | 31 | 29.8 | 30.86 | 30.86 | +0.03 (+0.10%) | 375,437 |
23 Apr 2024 | CNY | 30.53 | 31.23 | 30.53 | 30.83 | 30.83 | +0.11 (+0.36%) | 333,502 |
22 Apr 2024 | CNY | 31.12 | 31.59 | 30.66 | 30.72 | 30.72 | -0.45 (-1.44%) | 605,858 |
19 Apr 2024 | CNY | 30.41 | 31.78 | 30.39 | 31.17 | 31.17 | +0.57 (+1.86%) | 928,261 |
18 Apr 2024 | CNY | 29.87 | 31.06 | 29.69 | 30.6 | 30.6 | +0.58 (+1.93%) | 1,637,901 |
17 Apr 2024 | CNY | 29.74 | 30.25 | 28.71 | 30.02 | 30.02 | +1.29 (+4.49%) | 748,347 |
16 Apr 2024 | CNY | 29.58 | 29.77 | 28.41 | 28.73 | 28.73 | -1.06 (-3.56%) | 907,902 |
15 Apr 2024 | CNY | 30.52 | 30.52 | 29.17 | 29.79 | 29.79 | -0.52 (-1.72%) | 1,109,646 |
12 Apr 2024 | CNY | 29.95 | 31.32 | 29.36 | 30.31 | 30.31 | +0.51 (+1.71%) | 909,599 |
11 Apr 2024 | CNY | 29.9 | 30.35 | 29.6 | 29.8 | 29.8 | 0.0 (0.0%) | 351,240 |
10 Apr 2024 | CNY | 30.89 | 31.1 | 29.62 | 29.8 | 29.8 | -1.09 (-3.53%) | 489,968 |
9 Apr 2024 | CNY | 30.7 | 31.4 | 30.7 | 30.89 | 30.89 | +0.12 (+0.39%) | 470,748 |
8 Apr 2024 | CNY | 31.03 | 31.84 | 30.5 | 30.77 | 30.77 | -0.48 (-1.54%) | 566,472 |
3 Apr 2024 | CNY | 30.47 | 31.77 | 30.47 | 31.25 | 31.25 | +0.63 (+2.06%) | 1,206,676 |