Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 24.78 | 25.07 | 24.06 | 24.36 | 24.36 | -0.89 (-3.52%) | 328,959 |
22 May 2024 | CNY | 24.21 | 25.42 | 24.2 | 25.25 | 25.25 | +1.02 (+4.21%) | 588,112 |
21 May 2024 | CNY | 25.29 | 25.47 | 24.21 | 24.23 | 24.23 | -1.01 (-4.00%) | 345,256 |
20 May 2024 | CNY | 25.49 | 25.98 | 25.08 | 25.24 | 25.24 | -0.22 (-0.86%) | 315,649 |
17 May 2024 | CNY | 24.9 | 25.52 | 24.64 | 25.46 | 25.46 | +0.57 (+2.29%) | 282,371 |
16 May 2024 | CNY | 24.5 | 25.49 | 24.5 | 24.89 | 24.89 | +0.05 (+0.20%) | 409,962 |
15 May 2024 | CNY | 24.68 | 25.33 | 24.3 | 24.84 | 24.84 | -0.12 (-0.48%) | 310,204 |
14 May 2024 | CNY | 25.09 | 25.47 | 24.93 | 24.96 | 24.96 | 0.0 (0.0%) | 437,308 |
13 May 2024 | CNY | 26.44 | 26.44 | 24.53 | 24.96 | 24.96 | -1.03 (-3.96%) | 396,565 |
10 May 2024 | CNY | 26.59 | 26.81 | 25.89 | 25.99 | 25.99 | -0.56 (-2.11%) | 361,722 |
9 May 2024 | CNY | 25.94 | 26.75 | 25.82 | 26.55 | 26.55 | +0.61 (+2.35%) | 412,016 |
8 May 2024 | CNY | 26.5 | 26.77 | 25.75 | 25.94 | 25.94 | -0.43 (-1.63%) | 446,381 |
7 May 2024 | CNY | 25.67 | 26.51 | 25.66 | 26.37 | 26.37 | +0.35 (+1.35%) | 409,805 |
6 May 2024 | CNY | 25.17 | 26.12 | 25.17 | 26.02 | 26.02 | +1.06 (+4.25%) | 451,264 |
30 Apr 2024 | CNY | 25.08 | 25.61 | 24.72 | 24.96 | 24.96 | -0.34 (-1.34%) | 490,994 |
29 Apr 2024 | CNY | 23.45 | 25.63 | 23.45 | 25.3 | 25.3 | +0.35 (+1.40%) | 1,067,219 |
26 Apr 2024 | CNY | 24.94 | 25.1 | 24.4 | 24.95 | 24.95 | -0.13 (-0.52%) | 463,325 |
25 Apr 2024 | CNY | 23.99 | 25.35 | 23.56 | 25.08 | 25.08 | +1.43 (+6.05%) | 557,147 |
24 Apr 2024 | CNY | 23.47 | 23.91 | 23.19 | 23.65 | 23.65 | +0.46 (+1.98%) | 368,224 |
23 Apr 2024 | CNY | 22.94 | 23.68 | 22.7 | 23.19 | 23.19 | +0.05 (+0.22%) | 475,302 |
22 Apr 2024 | CNY | 22.16 | 23.68 | 22.16 | 23.14 | 23.14 | +0.65 (+2.89%) | 385,745 |
19 Apr 2024 | CNY | 22.72 | 22.88 | 22.12 | 22.49 | 22.49 | -0.23 (-1.01%) | 263,207 |
18 Apr 2024 | CNY | 22.35 | 22.95 | 22.07 | 22.72 | 22.72 | +0.38 (+1.70%) | 388,113 |
17 Apr 2024 | CNY | 21.5 | 22.98 | 21.5 | 22.34 | 22.34 | +1.24 (+5.88%) | 477,595 |
16 Apr 2024 | CNY | 22.54 | 22.54 | 21.07 | 21.1 | 21.1 | -1.67 (-7.33%) | 711,154 |
15 Apr 2024 | CNY | 24.29 | 24.55 | 22.32 | 22.77 | 22.77 | -1.3 (-5.40%) | 594,636 |
12 Apr 2024 | CNY | 24.8 | 25.2 | 24.01 | 24.07 | 24.07 | -0.76 (-3.06%) | 458,468 |
11 Apr 2024 | CNY | 24.75 | 25.8 | 24.48 | 24.83 | 24.83 | -0.06 (-0.24%) | 315,968 |
10 Apr 2024 | CNY | 25.5 | 25.5 | 24.78 | 24.89 | 24.89 | -0.71 (-2.77%) | 232,369 |
9 Apr 2024 | CNY | 24.98 | 25.77 | 24.66 | 25.6 | 25.6 | +0.7 (+2.81%) | 281,075 |