Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 25.81 | 26.66 | 25.81 | 26.22 | 26.22 | +0.25 (+0.96%) | 7,457,911 |
20 May 2024 | CNY | 25.32 | 26.68 | 25.3 | 25.97 | 25.97 | +0.48 (+1.88%) | 7,629,063 |
17 May 2024 | CNY | 24.89 | 25.64 | 24.8 | 25.49 | 25.49 | +0.5 (+2.00%) | 5,668,015 |
16 May 2024 | CNY | 24.93 | 25.24 | 24.73 | 24.99 | 24.99 | +0.09 (+0.36%) | 3,903,702 |
15 May 2024 | CNY | 25.23 | 25.43 | 24.85 | 24.9 | 24.9 | -0.54 (-2.12%) | 4,837,765 |
14 May 2024 | CNY | 25.09 | 25.67 | 24.9 | 25.44 | 25.44 | +0.56 (+2.25%) | 5,499,875 |
13 May 2024 | CNY | 24.71 | 25.22 | 24.52 | 24.88 | 24.88 | -0.32 (-1.27%) | 4,796,623 |
10 May 2024 | CNY | 26.2 | 26.2 | 25.16 | 25.2 | 25.2 | -1.17 (-4.44%) | 9,684,816 |
9 May 2024 | CNY | 26.65 | 27.11 | 26.26 | 26.37 | 26.37 | -0.13 (-0.49%) | 10,488,001 |
8 May 2024 | CNY | 26.45 | 27.18 | 26.29 | 26.5 | 26.5 | +0.05 (+0.19%) | 9,116,656 |
7 May 2024 | CNY | 26.5 | 26.68 | 26.12 | 26.45 | 26.45 | -0.14 (-0.53%) | 6,803,264 |
6 May 2024 | CNY | 26.09 | 26.75 | 25.89 | 26.59 | 26.59 | +1.03 (+4.03%) | 10,083,473 |
30 Apr 2024 | CNY | 26.23 | 26.29 | 25.49 | 25.56 | 25.56 | -0.57 (-2.18%) | 6,990,424 |
29 Apr 2024 | CNY | 25.88 | 26.48 | 25.58 | 26.13 | 26.13 | +0.29 (+1.12%) | 9,515,110 |
26 Apr 2024 | CNY | 25.35 | 26.05 | 25.3 | 25.84 | 25.84 | -0.1 (-0.39%) | 9,670,228 |
25 Apr 2024 | CNY | 25.82 | 27.07 | 25.61 | 25.94 | 25.94 | +0.16 (+0.62%) | 13,518,518 |
24 Apr 2024 | CNY | 25.75 | 25.96 | 25.25 | 25.78 | 25.78 | +0.29 (+1.14%) | 9,428,342 |
23 Apr 2024 | CNY | 26.01 | 26.3 | 25.37 | 25.49 | 25.49 | -0.93 (-3.52%) | 14,745,033 |
22 Apr 2024 | CNY | 23.79 | 26.42 | 23.6 | 26.42 | 26.42 | +2.4 (+9.99%) | 13,243,226 |
19 Apr 2024 | CNY | 24.48 | 24.69 | 23.98 | 24.02 | 24.02 | -1.01 (-4.04%) | 9,490,337 |
18 Apr 2024 | CNY | 24.19 | 26 | 23.81 | 25.03 | 25.03 | +0.48 (+1.96%) | 13,741,297 |
17 Apr 2024 | CNY | 23.8 | 24.8 | 23.77 | 24.55 | 24.55 | +1.18 (+5.05%) | 11,683,770 |
16 Apr 2024 | CNY | 25.12 | 25.5 | 23.36 | 23.37 | 23.37 | -2.58 (-9.94%) | 14,280,560 |
15 Apr 2024 | CNY | 27.45 | 28.15 | 24.5 | 25.95 | 25.95 | -1.11 (-4.10%) | 15,262,973 |
12 Apr 2024 | CNY | 26.75 | 27.62 | 26.34 | 27.06 | 27.06 | +0.33 (+1.23%) | 15,349,632 |
11 Apr 2024 | CNY | 28.31 | 28.47 | 26.47 | 26.73 | 26.73 | -2.24 (-7.73%) | 19,640,591 |
10 Apr 2024 | CNY | 32.5 | 33.3 | 28.06 | 28.97 | 28.97 | -2.17 (-6.97%) | 30,627,934 |
9 Apr 2024 | CNY | 28.31 | 31.14 | 28 | 31.14 | 31.14 | +2.83 (+10.00%) | 30,687,294 |
8 Apr 2024 | CNY | 25.61 | 28.31 | 24.91 | 28.31 | 28.31 | +2.57 (+9.98%) | 21,381,151 |
3 Apr 2024 | CNY | 26.94 | 27.08 | 25.66 | 25.74 | 25.74 | -1.07 (-3.99%) | 15,942,998 |