Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 23.55 | 23.77 | 23.24 | 23.68 | 23.68 | +0.19 (+0.81%) | 849,038 |
20 May 2024 | CNY | 23.28 | 23.77 | 23.17 | 23.49 | 23.49 | +0.23 (+0.99%) | 1,029,488 |
17 May 2024 | CNY | 22.98 | 23.3 | 22.84 | 23.26 | 23.26 | +0.23 (+1.00%) | 676,014 |
16 May 2024 | CNY | 23.29 | 23.41 | 22.9 | 23.03 | 23.03 | -0.26 (-1.12%) | 1,097,221 |
15 May 2024 | CNY | 23.66 | 23.7 | 23.28 | 23.29 | 23.29 | -0.34 (-1.44%) | 814,896 |
14 May 2024 | CNY | 23.88 | 24.2 | 23.47 | 23.63 | 23.63 | -0.24 (-1.01%) | 1,122,088 |
13 May 2024 | CNY | 24.08 | 24.28 | 23.87 | 23.87 | 23.87 | -0.33 (-1.36%) | 1,046,035 |
10 May 2024 | CNY | 24.74 | 24.97 | 24.13 | 24.2 | 24.2 | -0.53 (-2.14%) | 1,365,845 |
9 May 2024 | CNY | 24.57 | 25.21 | 24.57 | 24.73 | 24.73 | +0.11 (+0.45%) | 2,119,860 |
8 May 2024 | CNY | 25.3 | 25.59 | 24.55 | 24.62 | 24.62 | -0.55 (-2.19%) | 1,889,299 |
7 May 2024 | CNY | 26.09 | 26.55 | 25.03 | 25.17 | 25.17 | +0.65 (+2.65%) | 3,842,172 |
6 May 2024 | CNY | 24.27 | 24.64 | 24.26 | 24.52 | 24.52 | +0.26 (+1.07%) | 1,411,899 |
30 Apr 2024 | CNY | 24.04 | 24.52 | 24.03 | 24.26 | 24.26 | -0.08 (-0.33%) | 1,063,967 |
29 Apr 2024 | CNY | 22.91 | 24.45 | 22.88 | 24.34 | 24.34 | +0.79 (+3.35%) | 1,977,141 |
26 Apr 2024 | CNY | 23.6 | 23.63 | 21.82 | 23.55 | 23.55 | -0.41 (-1.71%) | 3,299,290 |
25 Apr 2024 | CNY | 23.89 | 24.46 | 23.73 | 23.96 | 23.96 | +0.13 (+0.55%) | 1,159,655 |
24 Apr 2024 | CNY | 24.01 | 24.36 | 23.58 | 23.83 | 23.83 | -0.37 (-1.53%) | 1,221,703 |
23 Apr 2024 | CNY | 24.01 | 24.51 | 23.68 | 24.2 | 24.2 | +0.39 (+1.64%) | 969,386 |
22 Apr 2024 | CNY | 23.7 | 24.52 | 23.52 | 23.81 | 23.81 | +0.08 (+0.34%) | 1,025,999 |
19 Apr 2024 | CNY | 23.9 | 24.44 | 23.5 | 23.73 | 23.73 | -0.15 (-0.63%) | 1,265,213 |
18 Apr 2024 | CNY | 22.9 | 24.27 | 22.33 | 23.88 | 23.88 | +1.05 (+4.60%) | 2,750,383 |
17 Apr 2024 | CNY | 22.8 | 23.31 | 22.05 | 22.83 | 22.83 | +0.5 (+2.24%) | 2,789,970 |
16 Apr 2024 | CNY | 23.44 | 23.87 | 22.31 | 22.33 | 22.33 | -1.42 (-5.98%) | 1,709,842 |
15 Apr 2024 | CNY | 24.21 | 24.81 | 23.49 | 23.75 | 23.75 | -0.82 (-3.34%) | 1,686,293 |
12 Apr 2024 | CNY | 25.87 | 26.11 | 24.56 | 24.57 | 24.57 | -1.11 (-4.32%) | 1,720,883 |
11 Apr 2024 | CNY | 25.52 | 26.5 | 25.51 | 25.68 | 25.68 | -0.24 (-0.93%) | 532,614 |
10 Apr 2024 | CNY | 26.73 | 26.73 | 25.56 | 25.92 | 25.92 | -0.61 (-2.30%) | 793,957 |
9 Apr 2024 | CNY | 25.33 | 26.6 | 25.03 | 26.53 | 26.53 | +1.35 (+5.36%) | 1,666,225 |
8 Apr 2024 | CNY | 25.73 | 26.18 | 25.11 | 25.18 | 25.18 | -0.82 (-3.15%) | 1,267,228 |
3 Apr 2024 | CNY | 25.91 | 26.25 | 25.73 | 26 | 26 | -0.01 (-0.04%) | 773,996 |