Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 22.78 | 23.07 | 22.04 | 22.39 | 22.39 | -0.31 (-1.37%) | 872,687 |
17 May 2024 | CNY | 22.24 | 22.78 | 22 | 22.7 | 22.7 | +0.59 (+2.67%) | 636,816 |
16 May 2024 | CNY | 22.19 | 22.74 | 21.87 | 22.11 | 22.11 | +0.24 (+1.10%) | 689,554 |
15 May 2024 | CNY | 22.05 | 22.9 | 21.69 | 21.87 | 21.87 | -0.2 (-0.91%) | 759,740 |
14 May 2024 | CNY | 21.97 | 22.44 | 21.88 | 22.07 | 22.07 | +0.22 (+1.01%) | 498,812 |
13 May 2024 | CNY | 23 | 23 | 21.7 | 21.85 | 21.85 | -1.26 (-5.45%) | 962,025 |
10 May 2024 | CNY | 24.18 | 24.38 | 23.11 | 23.11 | 23.11 | -1.02 (-4.23%) | 872,958 |
9 May 2024 | CNY | 23.53 | 24.28 | 23.53 | 24.13 | 24.13 | +0.6 (+2.55%) | 690,361 |
8 May 2024 | CNY | 24.53 | 24.53 | 23.37 | 23.53 | 23.53 | -0.73 (-3.01%) | 876,141 |
7 May 2024 | CNY | 23.76 | 24.33 | 23.28 | 24.26 | 24.26 | +0.74 (+3.15%) | 1,012,157 |
6 May 2024 | CNY | 23.33 | 23.86 | 23.3 | 23.52 | 23.52 | +0.42 (+1.82%) | 804,031 |
30 Apr 2024 | CNY | 23.91 | 23.98 | 22.69 | 23.1 | 23.1 | -1.3 (-5.33%) | 1,300,930 |
29 Apr 2024 | CNY | 23.85 | 24.43 | 23.5 | 24.4 | 24.4 | +0.9 (+3.83%) | 869,636 |
26 Apr 2024 | CNY | 23.19 | 23.6 | 22.84 | 23.5 | 23.5 | +0.31 (+1.34%) | 914,514 |
25 Apr 2024 | CNY | 23.74 | 23.74 | 23.09 | 23.19 | 23.19 | -0.2 (-0.86%) | 724,741 |
24 Apr 2024 | CNY | 22.79 | 23.39 | 22.46 | 23.39 | 23.39 | +0.6 (+2.63%) | 985,500 |
23 Apr 2024 | CNY | 22 | 22.88 | 21.72 | 22.79 | 22.79 | +1.17 (+5.41%) | 1,479,463 |
22 Apr 2024 | CNY | 21.6 | 21.93 | 20.55 | 21.62 | 21.62 | +0.04 (+0.19%) | 947,572 |
19 Apr 2024 | CNY | 21.78 | 22.26 | 21.42 | 21.58 | 21.58 | -0.49 (-2.22%) | 713,071 |
18 Apr 2024 | CNY | 22.32 | 22.63 | 21.52 | 22.07 | 22.07 | -0.26 (-1.16%) | 970,465 |
17 Apr 2024 | CNY | 20.97 | 22.4 | 20.97 | 22.33 | 22.33 | +1.65 (+7.98%) | 1,449,342 |
16 Apr 2024 | CNY | 23.14 | 23.18 | 20.5 | 20.68 | 20.68 | -2.45 (-10.59%) | 1,674,500 |
15 Apr 2024 | CNY | 24.2 | 24.76 | 22.5 | 23.13 | 23.13 | -1.46 (-5.94%) | 1,360,365 |
12 Apr 2024 | CNY | 25 | 25.54 | 24.43 | 24.59 | 24.59 | -0.49 (-1.95%) | 1,098,719 |
11 Apr 2024 | CNY | 25.27 | 26.1 | 24.81 | 25.08 | 25.08 | -0.19 (-0.75%) | 1,099,559 |
10 Apr 2024 | CNY | 26.88 | 26.88 | 24.94 | 25.27 | 25.27 | -1.61 (-5.99%) | 1,350,029 |
9 Apr 2024 | CNY | 26.3 | 26.96 | 26.17 | 26.88 | 26.88 | +0.59 (+2.24%) | 1,252,346 |
8 Apr 2024 | CNY | 28.48 | 28.99 | 26.18 | 26.29 | 26.29 | -2.41 (-8.40%) | 1,157,381 |
3 Apr 2024 | CNY | 29 | 29.08 | 28.09 | 28.7 | 28.7 | -0.39 (-1.34%) | 760,521 |
2 Apr 2024 | CNY | 29.5 | 29.6 | 28.74 | 29.09 | 29.09 | -0.45 (-1.52%) | 710,429 |