Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 22.6 | 22.72 | 22.2 | 22.32 | 22.32 | -0.15 (-0.67%) | 236,182 |
9 May 2024 | CNY | 22.6 | 22.67 | 22.45 | 22.47 | 22.47 | +0.09 (+0.40%) | 311,318 |
8 May 2024 | CNY | 22.77 | 22.77 | 22.24 | 22.38 | 22.38 | -0.35 (-1.54%) | 250,599 |
7 May 2024 | CNY | 22.74 | 22.84 | 22.51 | 22.73 | 22.73 | +0.03 (+0.13%) | 264,216 |
6 May 2024 | CNY | 22.88 | 22.98 | 22.45 | 22.7 | 22.7 | +0.24 (+1.07%) | 351,637 |
30 Apr 2024 | CNY | 22.35 | 22.6 | 22.24 | 22.46 | 22.46 | +0.11 (+0.49%) | 436,459 |
29 Apr 2024 | CNY | 21.84 | 22.4 | 21.66 | 22.35 | 22.35 | +0.61 (+2.81%) | 542,321 |
26 Apr 2024 | CNY | 22 | 22.24 | 21.53 | 21.74 | 21.74 | -0.08 (-0.37%) | 503,263 |
25 Apr 2024 | CNY | 21.23 | 21.9 | 21.15 | 21.82 | 21.82 | +0.57 (+2.68%) | 363,848 |
24 Apr 2024 | CNY | 20.35 | 21.5 | 20.2 | 21.25 | 21.25 | +1.05 (+5.20%) | 531,978 |
23 Apr 2024 | CNY | 20.16 | 20.41 | 20.01 | 20.2 | 20.2 | +0.25 (+1.25%) | 267,418 |
22 Apr 2024 | CNY | 20.2 | 20.47 | 19.52 | 19.95 | 19.95 | -0.24 (-1.19%) | 319,812 |
19 Apr 2024 | CNY | 20.55 | 20.55 | 20.11 | 20.19 | 20.19 | -0.16 (-0.79%) | 289,236 |
18 Apr 2024 | CNY | 20.52 | 20.66 | 20.14 | 20.35 | 20.35 | -0.17 (-0.83%) | 222,197 |
17 Apr 2024 | CNY | 20 | 20.75 | 19.74 | 20.52 | 20.52 | +0.78 (+3.95%) | 286,493 |
16 Apr 2024 | CNY | 20.91 | 20.91 | 19.71 | 19.74 | 19.74 | -1.38 (-6.53%) | 378,793 |
15 Apr 2024 | CNY | 21.88 | 22.1 | 20.87 | 21.12 | 21.12 | -0.85 (-3.87%) | 403,402 |
12 Apr 2024 | CNY | 22.49 | 22.61 | 21.91 | 21.97 | 21.97 | -0.26 (-1.17%) | 247,954 |
11 Apr 2024 | CNY | 22 | 22.5 | 21.86 | 22.23 | 22.23 | +0.04 (+0.18%) | 158,365 |
10 Apr 2024 | CNY | 22.46 | 22.65 | 21.92 | 22.19 | 22.19 | -0.31 (-1.38%) | 251,354 |
9 Apr 2024 | CNY | 22.1 | 22.65 | 22.05 | 22.5 | 22.5 | +0.48 (+2.18%) | 217,105 |
8 Apr 2024 | CNY | 22.9 | 22.9 | 22.02 | 22.02 | 22.02 | -0.73 (-3.21%) | 356,052 |
3 Apr 2024 | CNY | 22.92 | 23.02 | 22.52 | 22.75 | 22.75 | -0.19 (-0.83%) | 213,844 |
2 Apr 2024 | CNY | 23.1 | 23.1 | 22.75 | 22.94 | 22.94 | +0.01 (+0.04%) | 239,396 |
1 Apr 2024 | CNY | 22.6 | 23.05 | 22.4 | 22.93 | 22.93 | +0.32 (+1.42%) | 314,754 |
29 Mar 2024 | CNY | 22.13 | 22.61 | 22.13 | 22.61 | 22.61 | +0.48 (+2.17%) | 81,706 |
28 Mar 2024 | CNY | 21.71 | 22.45 | 21.66 | 22.13 | 22.13 | +0.24 (+1.10%) | 184,575 |
27 Mar 2024 | CNY | 22.36 | 22.51 | 21.88 | 21.89 | 21.89 | -0.55 (-2.45%) | 257,518 |
26 Mar 2024 | CNY | 22.32 | 22.55 | 21.95 | 22.44 | 22.44 | +0.2 (+0.90%) | 342,678 |
25 Mar 2024 | CNY | 23 | 23.16 | 22.24 | 22.24 | 22.24 | -0.81 (-3.51%) | 296,565 |