Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 26.91 | 27.27 | 26.78 | 26.8 | 26.8 | -0.2 (-0.74%) | 46,294,546 |
23 May 2024 | CNY | 27.5 | 27.55 | 26.93 | 27 | 27 | -0.48 (-1.75%) | 65,736,144 |
22 May 2024 | CNY | 27.31 | 27.68 | 27.2 | 27.48 | 27.48 | +0.07 (+0.26%) | 54,309,821 |
21 May 2024 | CNY | 27.75 | 27.89 | 27.25 | 27.41 | 27.41 | -0.42 (-1.51%) | 86,312,331 |
20 May 2024 | CNY | 27.8 | 28.14 | 27.4 | 27.83 | 27.83 | -0.52 (-1.83%) | 111,337,609 |
17 May 2024 | CNY | 28.53 | 28.53 | 27.92 | 28.35 | 28.35 | -0.18 (-0.63%) | 81,893,839 |
16 May 2024 | CNY | 28.42 | 28.88 | 28.38 | 28.53 | 28.53 | +0.35 (+1.24%) | 104,019,922 |
15 May 2024 | CNY | 28.58 | 28.66 | 28.15 | 28.18 | 28.18 | -0.51 (-1.78%) | 58,102,065 |
14 May 2024 | CNY | 28.6 | 28.78 | 28.2 | 28.69 | 28.69 | +0.1 (+0.35%) | 80,080,910 |
13 May 2024 | CNY | 27.78 | 28.96 | 27.61 | 28.59 | 28.59 | +0.6 (+2.14%) | 113,432,714 |
10 May 2024 | CNY | 28.1 | 28.3 | 27.6 | 27.99 | 27.99 | -0.08 (-0.29%) | 70,704,328 |
9 May 2024 | CNY | 27.54 | 28.26 | 27.52 | 28.07 | 28.07 | +0.44 (+1.59%) | 65,836,054 |
8 May 2024 | CNY | 28.2 | 28.24 | 27.58 | 27.63 | 27.63 | -0.78 (-2.75%) | 89,707,499 |
7 May 2024 | CNY | 28.73 | 28.97 | 28.27 | 28.41 | 28.41 | -0.33 (-1.15%) | 90,780,660 |
6 May 2024 | CNY | 29 | 29.28 | 28.67 | 28.74 | 28.74 | +0.07 (+0.24%) | 117,710,751 |
30 Apr 2024 | CNY | 28.97 | 29.1 | 28.55 | 28.67 | 28.67 | -0.21 (-0.73%) | 85,395,338 |
29 Apr 2024 | CNY | 28.81 | 29.28 | 28.55 | 28.88 | 28.88 | +0.14 (+0.49%) | 135,467,026 |
26 Apr 2024 | CNY | 28.35 | 28.96 | 28.25 | 28.74 | 28.74 | +0.94 (+3.38%) | 148,981,889 |
25 Apr 2024 | CNY | 27.97 | 28.17 | 27.68 | 27.8 | 27.8 | -0.44 (-1.56%) | 67,798,272 |
24 Apr 2024 | CNY | 27.63 | 28.28 | 27.39 | 28.24 | 28.24 | +0.74 (+2.69%) | 93,875,140 |
23 Apr 2024 | CNY | 27.69 | 27.89 | 27.2 | 27.5 | 27.5 | +0.02 (+0.07%) | 60,331,096 |
22 Apr 2024 | CNY | 27.39 | 27.78 | 27.05 | 27.48 | 27.48 | -0.55 (-1.96%) | 74,451,894 |
19 Apr 2024 | CNY | 28.57 | 28.9 | 27.75 | 28.03 | 28.03 | -0.63 (-2.20%) | 105,088,034 |
18 Apr 2024 | CNY | 28.71 | 29.15 | 28.55 | 28.66 | 28.66 | -0.33 (-1.14%) | 107,831,784 |
17 Apr 2024 | CNY | 27.8 | 28.99 | 27.64 | 28.99 | 28.99 | +1.4 (+5.07%) | 150,311,301 |
16 Apr 2024 | CNY | 28 | 28.19 | 27.5 | 27.59 | 27.59 | -0.6 (-2.13%) | 102,271,435 |
15 Apr 2024 | CNY | 26.98 | 28.4 | 26.97 | 28.19 | 28.19 | +1.23 (+4.56%) | 152,468,173 |
12 Apr 2024 | CNY | 26.84 | 27.29 | 26.84 | 26.96 | 26.96 | +0.2 (+0.75%) | 85,380,081 |
11 Apr 2024 | CNY | 26.34 | 27.19 | 26.31 | 26.76 | 26.76 | +0.27 (+1.02%) | 71,788,742 |
10 Apr 2024 | CNY | 26.95 | 26.95 | 26.29 | 26.49 | 26.49 | -0.53 (-1.96%) | 58,484,773 |