Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 19.82 | 19.88 | 18.92 | 19.19 | 19.19 | -0.54 (-2.74%) | 3,995,727 |
29 Apr 2024 | CNY | 19.37 | 20.26 | 19.37 | 19.73 | 19.73 | +0.27 (+1.39%) | 5,252,184 |
26 Apr 2024 | CNY | 18.87 | 19.68 | 18.87 | 19.46 | 19.46 | +0.46 (+2.42%) | 5,596,174 |
25 Apr 2024 | CNY | 19.01 | 19.5 | 18.89 | 19 | 19 | -0.13 (-0.68%) | 5,025,592 |
24 Apr 2024 | CNY | 18.4 | 19.38 | 18.39 | 19.13 | 19.13 | +0.8 (+4.36%) | 5,635,109 |
23 Apr 2024 | CNY | 18.81 | 18.81 | 18.18 | 18.33 | 18.33 | -0.28 (-1.50%) | 4,199,587 |
22 Apr 2024 | CNY | 18.25 | 18.63 | 17.6 | 18.61 | 18.61 | +0.37 (+2.03%) | 5,839,073 |
19 Apr 2024 | CNY | 18.23 | 18.84 | 18 | 18.24 | 18.24 | -0.06 (-0.33%) | 5,341,606 |
18 Apr 2024 | CNY | 17.62 | 18.85 | 17.62 | 18.3 | 18.3 | +1.31 (+7.71%) | 7,405,212 |
17 Apr 2024 | CNY | 17.16 | 17.23 | 16.26 | 16.99 | 16.99 | +0.89 (+5.53%) | 2,854,321 |
16 Apr 2024 | CNY | 17.24 | 17.26 | 15.8 | 16.1 | 16.1 | -0.83 (-4.90%) | 4,057,451 |
15 Apr 2024 | CNY | 16.73 | 17.18 | 16.41 | 16.93 | 16.93 | +0.07 (+0.42%) | 3,343,335 |
12 Apr 2024 | CNY | 17 | 17.24 | 16.81 | 16.86 | 16.86 | -0.02 (-0.12%) | 1,388,311 |
11 Apr 2024 | CNY | 16.94 | 17.31 | 16.87 | 16.88 | 16.88 | -0.3 (-1.75%) | 1,763,399 |
10 Apr 2024 | CNY | 17.07 | 17.45 | 16.79 | 17.18 | 17.18 | +0.11 (+0.64%) | 2,922,050 |
9 Apr 2024 | CNY | 16.68 | 17.14 | 16.6 | 17.07 | 17.07 | +0.38 (+2.28%) | 3,244,706 |
8 Apr 2024 | CNY | 17.24 | 17.24 | 16.64 | 16.69 | 16.69 | -0.55 (-3.19%) | 2,766,091 |
3 Apr 2024 | CNY | 17.36 | 17.49 | 17 | 17.24 | 17.24 | -0.31 (-1.77%) | 2,041,919 |
2 Apr 2024 | CNY | 17.55 | 17.8 | 17.31 | 17.55 | 17.55 | +0.04 (+0.23%) | 3,322,786 |
1 Apr 2024 | CNY | 17.45 | 17.66 | 17.2 | 17.51 | 17.51 | +0.17 (+0.98%) | 3,809,874 |
29 Mar 2024 | CNY | 17.15 | 17.6 | 17.06 | 17.34 | 17.34 | -0.04 (-0.23%) | 2,351,799 |
28 Mar 2024 | CNY | 16.85 | 17.61 | 16.46 | 17.38 | 17.38 | +0.89 (+5.40%) | 5,190,901 |
27 Mar 2024 | CNY | 17.11 | 17.14 | 16.38 | 16.49 | 16.49 | -0.73 (-4.24%) | 3,518,870 |
26 Mar 2024 | CNY | 17.22 | 17.54 | 16.92 | 17.22 | 17.22 | 0.0 (0.0%) | 3,228,232 |
25 Mar 2024 | CNY | 17.62 | 18.07 | 17.21 | 17.22 | 17.22 | -0.52 (-2.93%) | 3,764,395 |
22 Mar 2024 | CNY | 18.05 | 18.05 | 17.57 | 17.74 | 17.74 | -0.32 (-1.77%) | 2,622,421 |
21 Mar 2024 | CNY | 17.98 | 18.23 | 17.64 | 18.06 | 18.06 | +0.17 (+0.95%) | 3,831,479 |
20 Mar 2024 | CNY | 18 | 18.35 | 17.83 | 17.89 | 17.89 | -0.06 (-0.33%) | 2,612,512 |
19 Mar 2024 | CNY | 17.9 | 18.28 | 17.73 | 17.95 | 17.95 | -0.2 (-1.10%) | 3,711,324 |
18 Mar 2024 | CNY | 16.8 | 18.36 | 16.68 | 18.15 | 18.15 | +1.38 (+8.23%) | 6,391,736 |