Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 27.8 | 27.99 | 27.4 | 27.58 | 27.58 | +0.02 (+0.07%) | 3,602,900 |
8 May 2024 | CNY | 28.28 | 28.29 | 27.52 | 27.56 | 27.56 | -0.72 (-2.55%) | 4,168,100 |
7 May 2024 | CNY | 28.22 | 28.76 | 27.97 | 28.28 | 28.28 | +0.08 (+0.28%) | 4,821,612 |
6 May 2024 | CNY | 28.41 | 28.6 | 28.13 | 28.2 | 28.2 | +0.1 (+0.36%) | 5,508,400 |
30 Apr 2024 | CNY | 28.26 | 28.49 | 27.53 | 28.1 | 28.1 | -0.1 (-0.35%) | 6,748,400 |
29 Apr 2024 | CNY | 27.83 | 28.39 | 27.81 | 28.2 | 28.2 | +0.26 (+0.93%) | 7,650,254 |
26 Apr 2024 | CNY | 26.75 | 28.6 | 26.75 | 27.94 | 27.94 | +0.9 (+3.33%) | 9,321,600 |
25 Apr 2024 | CNY | 26.5 | 27.5 | 26.41 | 27.04 | 27.04 | +0.14 (+0.52%) | 6,507,312 |
24 Apr 2024 | CNY | 25.74 | 26.93 | 25.66 | 26.9 | 26.9 | +1.26 (+4.91%) | 7,375,916 |
23 Apr 2024 | CNY | 25.8 | 26.08 | 25.4 | 25.64 | 25.64 | +0.16 (+0.63%) | 4,441,900 |
22 Apr 2024 | CNY | 25.17 | 25.97 | 24.6 | 25.48 | 25.48 | -0.42 (-1.62%) | 5,317,812 |
19 Apr 2024 | CNY | 26.55 | 27.07 | 25.5 | 25.9 | 25.9 | -0.65 (-2.45%) | 7,673,512 |
18 Apr 2024 | CNY | 27.13 | 27.48 | 26.42 | 26.55 | 26.55 | -0.7 (-2.57%) | 8,316,800 |
17 Apr 2024 | CNY | 25.61 | 27.49 | 25.61 | 27.25 | 27.25 | +1.64 (+6.40%) | 10,686,900 |
16 Apr 2024 | CNY | 28.35 | 28.45 | 25.61 | 25.61 | 25.61 | -2.85 (-10.01%) | 11,243,612 |
15 Apr 2024 | CNY | 30.3 | 30.98 | 27.95 | 28.46 | 28.46 | -2.11 (-6.90%) | 14,274,912 |
12 Apr 2024 | CNY | 32.5 | 32.55 | 30.14 | 30.57 | 30.57 | -2.91 (-8.69%) | 18,316,212 |
11 Apr 2024 | CNY | 31.9 | 35 | 31.63 | 33.48 | 33.48 | +0.94 (+2.89%) | 21,916,582 |
10 Apr 2024 | CNY | 32.2 | 34.25 | 32 | 32.54 | 32.54 | -0.16 (-0.49%) | 20,617,180 |
9 Apr 2024 | CNY | 32.73 | 33.23 | 31.8 | 32.7 | 32.7 | -0.18 (-0.55%) | 21,596,111 |
8 Apr 2024 | CNY | 29.78 | 32.88 | 29.6 | 32.88 | 32.88 | +2.99 (+10.00%) | 13,340,199 |
3 Apr 2024 | CNY | 31.35 | 31.57 | 29.87 | 29.89 | 29.89 | -1.48 (-4.72%) | 7,794,700 |
2 Apr 2024 | CNY | 32.4 | 32.75 | 31.04 | 31.37 | 31.37 | -0.49 (-1.54%) | 13,902,512 |
1 Apr 2024 | CNY | 29.02 | 31.86 | 29.02 | 31.86 | 31.86 | +2.9 (+10.01%) | 11,894,028 |
29 Mar 2024 | CNY | 28.6 | 28.96 | 28.22 | 28.96 | 28.96 | +0.38 (+1.33%) | 3,065,500 |
28 Mar 2024 | CNY | 27.27 | 28.98 | 27.24 | 28.58 | 28.58 | +0.96 (+3.48%) | 7,396,484 |
27 Mar 2024 | CNY | 29.34 | 29.54 | 27.56 | 27.62 | 27.62 | -1.75 (-5.96%) | 8,047,089 |
26 Mar 2024 | CNY | 30.41 | 30.91 | 29.16 | 29.37 | 29.37 | -1.11 (-3.64%) | 9,082,503 |
25 Mar 2024 | CNY | 31.89 | 32.4 | 30.25 | 30.48 | 30.48 | -1.95 (-6.01%) | 10,962,552 |
22 Mar 2024 | CNY | 33.55 | 33.68 | 32.13 | 32.43 | 32.43 | -1.27 (-3.77%) | 11,423,065 |