Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 24.38 | 24.6 | 24.38 | 24.41 | 24.41 | -0.05 (-0.20%) | 1,424,884 |
23 May 2024 | CNY | 24.77 | 24.79 | 24.39 | 24.46 | 24.46 | -0.28 (-1.13%) | 2,044,730 |
22 May 2024 | CNY | 24.65 | 24.8 | 24.41 | 24.74 | 24.74 | +0.09 (+0.37%) | 2,366,067 |
21 May 2024 | CNY | 24.76 | 24.9 | 24.56 | 24.65 | 24.65 | -0.21 (-0.84%) | 2,693,674 |
20 May 2024 | CNY | 25.01 | 25.26 | 24.81 | 24.86 | 24.86 | -0.15 (-0.60%) | 3,112,210 |
17 May 2024 | CNY | 24.92 | 25.03 | 24.6 | 25.01 | 25.01 | +0.13 (+0.52%) | 2,515,083 |
16 May 2024 | CNY | 25.17 | 25.42 | 24.83 | 24.88 | 24.88 | -0.36 (-1.43%) | 3,321,481 |
15 May 2024 | CNY | 25.47 | 25.73 | 25.12 | 25.24 | 25.24 | -0.24 (-0.94%) | 2,730,465 |
14 May 2024 | CNY | 25.29 | 25.86 | 25.29 | 25.48 | 25.48 | +0.01 (+0.04%) | 3,338,991 |
13 May 2024 | CNY | 25 | 25.47 | 24.35 | 25.47 | 25.47 | +0.16 (+0.63%) | 3,644,527 |
10 May 2024 | CNY | 25.76 | 25.88 | 25.2 | 25.31 | 25.31 | -0.44 (-1.71%) | 4,050,055 |
9 May 2024 | CNY | 25.21 | 25.75 | 25.2 | 25.75 | 25.75 | +0.55 (+2.18%) | 4,110,951 |
8 May 2024 | CNY | 25.54 | 25.54 | 25.19 | 25.2 | 25.2 | -0.42 (-1.64%) | 3,532,000 |
7 May 2024 | CNY | 25.5 | 25.67 | 25.31 | 25.62 | 25.62 | +0.02 (+0.08%) | 4,187,050 |
6 May 2024 | CNY | 25.39 | 25.79 | 25.23 | 25.6 | 25.6 | +0.43 (+1.71%) | 8,131,986 |
30 Apr 2024 | CNY | 25.11 | 25.49 | 24.82 | 25.17 | 25.17 | -0.25 (-0.98%) | 7,673,872 |
29 Apr 2024 | CNY | 27.16 | 27.16 | 25.06 | 25.42 | 25.42 | -2.42 (-8.69%) | 16,720,408 |
26 Apr 2024 | CNY | 28.03 | 28.42 | 27.75 | 27.84 | 27.84 | -0.51 (-1.80%) | 5,302,270 |
25 Apr 2024 | CNY | 29 | 29.09 | 28.04 | 28.35 | 28.35 | -0.65 (-2.24%) | 5,457,995 |
24 Apr 2024 | CNY | 29.53 | 29.75 | 28.89 | 29 | 29 | -0.75 (-2.52%) | 5,047,351 |
23 Apr 2024 | CNY | 29.22 | 29.93 | 29.02 | 29.75 | 29.75 | +0.34 (+1.16%) | 3,925,116 |
22 Apr 2024 | CNY | 28.95 | 29.8 | 28.4 | 29.41 | 29.41 | +0.55 (+1.91%) | 4,408,299 |
19 Apr 2024 | CNY | 29.01 | 29.22 | 28.71 | 28.86 | 28.86 | -0.14 (-0.48%) | 2,751,182 |
18 Apr 2024 | CNY | 29.1 | 29.55 | 28.99 | 29 | 29 | -0.29 (-0.99%) | 4,619,512 |
17 Apr 2024 | CNY | 27.51 | 29.3 | 27.51 | 29.29 | 29.29 | +1.95 (+7.13%) | 6,609,981 |
16 Apr 2024 | CNY | 27.55 | 27.99 | 27.07 | 27.34 | 27.34 | -0.51 (-1.83%) | 3,495,145 |
15 Apr 2024 | CNY | 27.6 | 28.27 | 27.47 | 27.85 | 27.85 | +0.1 (+0.36%) | 3,531,262 |
12 Apr 2024 | CNY | 27.67 | 28.5 | 27.4 | 27.75 | 27.75 | +0.04 (+0.14%) | 3,942,136 |
11 Apr 2024 | CNY | 26.78 | 28.1 | 26.72 | 27.71 | 27.71 | +1.23 (+4.65%) | 6,477,509 |
10 Apr 2024 | CNY | 27.2 | 28.7 | 26.38 | 26.48 | 26.48 | +0.28 (+1.07%) | 4,935,466 |