Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 26.73 | 27.05 | 26.28 | 26.52 | 26.52 | -0.42 (-1.56%) | 18,686,196 |
30 Apr 2024 | CNY | 26.73 | 27.12 | 26.73 | 26.94 | 26.94 | +0.04 (+0.15%) | 7,808,148 |
29 Apr 2024 | CNY | 26.94 | 27.13 | 26.7 | 26.9 | 26.9 | -0.1 (-0.37%) | 10,424,510 |
26 Apr 2024 | CNY | 26.88 | 27.1 | 26.73 | 27 | 27 | -0.4 (-1.46%) | 9,138,270 |
25 Apr 2024 | CNY | 27.4 | 27.58 | 27.26 | 27.4 | 27.4 | -0.03 (-0.11%) | 7,511,592 |
24 Apr 2024 | CNY | 27.37 | 27.47 | 26.93 | 27.43 | 27.43 | +0.24 (+0.88%) | 10,189,283 |
23 Apr 2024 | CNY | 26.9 | 27.58 | 26.25 | 27.19 | 27.19 | -0.34 (-1.24%) | 20,725,329 |
22 Apr 2024 | CNY | 27.56 | 27.83 | 27.4 | 27.53 | 27.53 | -0.05 (-0.18%) | 10,185,086 |
19 Apr 2024 | CNY | 27.53 | 27.78 | 27.4 | 27.58 | 27.58 | -0.02 (-0.07%) | 8,341,674 |
18 Apr 2024 | CNY | 26.9 | 28.03 | 26.81 | 27.6 | 27.6 | +0.61 (+2.26%) | 19,417,025 |
17 Apr 2024 | CNY | 27.02 | 27.18 | 26.55 | 26.99 | 26.99 | -0.02 (-0.07%) | 13,766,817 |
16 Apr 2024 | CNY | 26.86 | 27.38 | 26.8 | 27.01 | 27.01 | +0.08 (+0.30%) | 14,521,231 |
15 Apr 2024 | CNY | 26.84 | 27.1 | 26.65 | 26.93 | 26.93 | +0.06 (+0.22%) | 12,319,857 |
12 Apr 2024 | CNY | 26.86 | 27.14 | 26.77 | 26.87 | 26.87 | -0.01 (-0.04%) | 9,185,168 |
11 Apr 2024 | CNY | 26.6 | 27.06 | 26.53 | 26.88 | 26.88 | +0.18 (+0.67%) | 8,974,554 |
10 Apr 2024 | CNY | 26.46 | 27.08 | 26.4 | 26.7 | 26.7 | +0.15 (+0.56%) | 13,185,005 |
9 Apr 2024 | CNY | 26.74 | 26.75 | 26.13 | 26.55 | 26.55 | -0.19 (-0.71%) | 10,109,964 |
8 Apr 2024 | CNY | 26.56 | 27 | 26.36 | 26.74 | 26.74 | +0.09 (+0.34%) | 11,538,259 |
3 Apr 2024 | CNY | 26.78 | 26.93 | 26.62 | 26.65 | 26.65 | -0.2 (-0.74%) | 8,797,650 |
2 Apr 2024 | CNY | 26.55 | 26.98 | 26.33 | 26.85 | 26.85 | +0.13 (+0.49%) | 16,552,556 |
1 Apr 2024 | CNY | 26.23 | 26.81 | 25.87 | 26.72 | 26.72 | +0.47 (+1.79%) | 24,203,853 |
29 Mar 2024 | CNY | 25.7 | 26.25 | 25.6 | 26.25 | 26.25 | +0.47 (+1.82%) | 12,539,100 |
28 Mar 2024 | CNY | 25.85 | 25.97 | 25.3 | 25.78 | 25.78 | -0.09 (-0.35%) | 33,412,164 |
27 Mar 2024 | CNY | 27 | 27.37 | 25.8 | 25.87 | 25.87 | -2.7 (-9.45%) | 59,056,605 |
26 Mar 2024 | CNY | 28.31 | 28.86 | 28.27 | 28.57 | 28.57 | +0.27 (+0.95%) | 10,551,985 |
25 Mar 2024 | CNY | 28.37 | 28.65 | 28.3 | 28.3 | 28.3 | -0.16 (-0.56%) | 8,098,850 |
22 Mar 2024 | CNY | 28.62 | 28.74 | 28.31 | 28.46 | 28.46 | -0.16 (-0.56%) | 7,684,804 |
21 Mar 2024 | CNY | 28.77 | 28.8 | 28.23 | 28.62 | 28.62 | -0.14 (-0.49%) | 10,233,643 |
20 Mar 2024 | CNY | 28.58 | 28.84 | 28.32 | 28.76 | 28.76 | +0.18 (+0.63%) | 7,408,212 |
19 Mar 2024 | CNY | 28.73 | 28.84 | 28.57 | 28.58 | 28.58 | -0.23 (-0.80%) | 7,013,022 |