Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 21.63 | 22.2 | 21.59 | 22.18 | 22.18 | +0.55 (+2.54%) | 763,941 |
8 May 2024 | CNY | 21.82 | 21.97 | 21.49 | 21.63 | 21.63 | -0.05 (-0.23%) | 732,823 |
7 May 2024 | CNY | 21.43 | 21.88 | 21.4 | 21.68 | 21.68 | +0.26 (+1.21%) | 821,634 |
6 May 2024 | CNY | 20.87 | 21.5 | 20.87 | 21.42 | 21.42 | +0.65 (+3.13%) | 990,682 |
30 Apr 2024 | CNY | 21.67 | 21.93 | 20.3 | 20.77 | 20.77 | -1.09 (-4.99%) | 1,642,877 |
29 Apr 2024 | CNY | 21.34 | 21.94 | 21.34 | 21.86 | 21.86 | +0.63 (+2.97%) | 620,632 |
26 Apr 2024 | CNY | 21 | 21.35 | 20.49 | 21.23 | 21.23 | +0.29 (+1.38%) | 843,489 |
25 Apr 2024 | CNY | 21.31 | 21.31 | 20.6 | 20.94 | 20.94 | -0.06 (-0.29%) | 614,706 |
24 Apr 2024 | CNY | 20.3 | 21.38 | 20.3 | 21 | 21 | +0.5 (+2.44%) | 625,539 |
23 Apr 2024 | CNY | 20.21 | 20.8 | 20.21 | 20.5 | 20.5 | +0.24 (+1.18%) | 579,209 |
22 Apr 2024 | CNY | 20.3 | 20.53 | 19.43 | 20.26 | 20.26 | -0.24 (-1.17%) | 717,189 |
19 Apr 2024 | CNY | 20.9 | 20.99 | 20.1 | 20.5 | 20.5 | -0.42 (-2.01%) | 704,683 |
18 Apr 2024 | CNY | 21 | 21.51 | 20.72 | 20.92 | 20.92 | -0.18 (-0.85%) | 953,672 |
17 Apr 2024 | CNY | 19.77 | 21.24 | 19.77 | 21.1 | 21.1 | +1.5 (+7.65%) | 914,341 |
16 Apr 2024 | CNY | 21.39 | 21.6 | 19.1 | 19.6 | 19.6 | -2.13 (-9.80%) | 1,409,871 |
15 Apr 2024 | CNY | 23.33 | 23.77 | 21.39 | 21.73 | 21.73 | -1.75 (-7.45%) | 1,264,743 |
12 Apr 2024 | CNY | 24.17 | 24.27 | 23.41 | 23.48 | 23.48 | -0.8 (-3.29%) | 1,086,218 |
11 Apr 2024 | CNY | 23.24 | 25.58 | 23.23 | 24.28 | 24.28 | +0.75 (+3.19%) | 1,729,359 |
10 Apr 2024 | CNY | 25.09 | 25.09 | 23.3 | 23.53 | 23.53 | -1.47 (-5.88%) | 1,854,076 |
9 Apr 2024 | CNY | 24.26 | 25.36 | 24.13 | 25 | 25 | +0.68 (+2.80%) | 1,254,722 |
8 Apr 2024 | CNY | 26.3 | 26.3 | 24.3 | 24.32 | 24.32 | -2.2 (-8.30%) | 1,800,246 |
3 Apr 2024 | CNY | 26.65 | 26.67 | 25.73 | 26.52 | 26.52 | -0.21 (-0.79%) | 1,380,459 |
2 Apr 2024 | CNY | 26.95 | 27.63 | 26.5 | 26.73 | 26.73 | -0.5 (-1.84%) | 2,004,120 |
1 Apr 2024 | CNY | 26.44 | 27.26 | 26 | 27.23 | 27.23 | +0.8 (+3.03%) | 2,128,702 |
29 Mar 2024 | CNY | 25.5 | 26.88 | 25.48 | 26.43 | 26.43 | +0.63 (+2.44%) | 1,453,825 |
28 Mar 2024 | CNY | 25.75 | 26.09 | 24.8 | 25.8 | 25.8 | +0.4 (+1.57%) | 1,664,793 |
27 Mar 2024 | CNY | 25.23 | 26.33 | 25.06 | 25.4 | 25.4 | +0.17 (+0.67%) | 1,907,009 |
26 Mar 2024 | CNY | 24.63 | 25.3 | 24.2 | 25.23 | 25.23 | +0.45 (+1.82%) | 1,254,516 |
25 Mar 2024 | CNY | 26.41 | 26.42 | 24.78 | 24.78 | 24.78 | -1.52 (-5.78%) | 1,271,552 |
22 Mar 2024 | CNY | 26.76 | 26.76 | 25.82 | 26.3 | 26.3 | -0.48 (-1.79%) | 1,486,167 |