Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 29.35 | 29.35 | 27.62 | 28.53 | 28.53 | -0.02 (-0.07%) | 1,155,693 |
24 May 2024 | CNY | 29.35 | 29.48 | 28.51 | 28.55 | 28.55 | -0.81 (-2.76%) | 1,382,200 |
23 May 2024 | CNY | 29.86 | 30.19 | 29.31 | 29.36 | 29.36 | -0.55 (-1.84%) | 1,672,976 |
22 May 2024 | CNY | 29.55 | 30.26 | 29.55 | 29.91 | 29.91 | +0.03 (+0.10%) | 1,543,800 |
21 May 2024 | CNY | 29.18 | 30.5 | 28.97 | 29.88 | 29.88 | +0.43 (+1.46%) | 2,210,100 |
20 May 2024 | CNY | 29.87 | 30.5 | 29.31 | 29.45 | 29.45 | -0.29 (-0.98%) | 1,652,604 |
17 May 2024 | CNY | 28.87 | 30 | 28.51 | 29.74 | 29.74 | +1.08 (+3.77%) | 2,035,584 |
16 May 2024 | CNY | 28.65 | 29.07 | 28.44 | 28.66 | 28.66 | +0.29 (+1.02%) | 802,900 |
15 May 2024 | CNY | 28.65 | 29.23 | 28.2 | 28.37 | 28.37 | -0.23 (-0.80%) | 1,000,000 |
14 May 2024 | CNY | 28 | 28.98 | 28 | 28.6 | 28.6 | +0.53 (+1.89%) | 1,025,300 |
13 May 2024 | CNY | 28.57 | 28.8 | 27.5 | 28.07 | 28.07 | -0.86 (-2.97%) | 1,061,500 |
10 May 2024 | CNY | 29.71 | 30 | 28.71 | 28.93 | 28.93 | -0.74 (-2.49%) | 1,157,500 |
9 May 2024 | CNY | 29.16 | 30.09 | 29.11 | 29.67 | 29.67 | +0.51 (+1.75%) | 1,220,867 |
8 May 2024 | CNY | 29.75 | 29.76 | 29.06 | 29.16 | 29.16 | -0.6 (-2.02%) | 1,130,100 |
7 May 2024 | CNY | 29.44 | 29.79 | 29.36 | 29.76 | 29.76 | +0.32 (+1.09%) | 1,395,981 |
6 May 2024 | CNY | 29.64 | 29.64 | 29.2 | 29.44 | 29.44 | +0.56 (+1.94%) | 1,262,800 |
30 Apr 2024 | CNY | 29.35 | 29.37 | 28.62 | 28.88 | 28.88 | -0.52 (-1.77%) | 1,298,200 |
29 Apr 2024 | CNY | 28.9 | 29.54 | 28.8 | 29.4 | 29.4 | +0.61 (+2.12%) | 1,770,700 |
26 Apr 2024 | CNY | 28.6 | 28.94 | 28.13 | 28.79 | 28.79 | +0.2 (+0.70%) | 1,314,611 |
25 Apr 2024 | CNY | 27.98 | 29.12 | 27.7 | 28.59 | 28.59 | +0.18 (+0.63%) | 1,705,539 |
24 Apr 2024 | CNY | 27.34 | 28.44 | 27.3 | 28.41 | 28.41 | +1.09 (+3.99%) | 1,572,881 |
23 Apr 2024 | CNY | 26.99 | 27.75 | 26.98 | 27.32 | 27.32 | +0.27 (+1.00%) | 1,418,675 |
22 Apr 2024 | CNY | 27.79 | 27.8 | 26.5 | 27.05 | 27.05 | -0.76 (-2.73%) | 1,244,429 |
19 Apr 2024 | CNY | 28.1 | 28.39 | 27.36 | 27.81 | 27.81 | -0.6 (-2.11%) | 2,077,364 |
18 Apr 2024 | CNY | 28.5 | 28.99 | 27.84 | 28.41 | 28.41 | -0.16 (-0.56%) | 1,801,850 |
17 Apr 2024 | CNY | 27.07 | 28.85 | 27.07 | 28.57 | 28.57 | +1.57 (+5.81%) | 2,712,150 |
16 Apr 2024 | CNY | 29.07 | 29.14 | 27 | 27 | 27 | -3 (-10%) | 2,790,000 |
15 Apr 2024 | CNY | 31.47 | 33.9 | 29.11 | 30 | 30 | -1.24 (-3.97%) | 3,091,719 |
12 Apr 2024 | CNY | 32.13 | 32.98 | 31.01 | 31.24 | 31.24 | -1.13 (-3.49%) | 3,333,812 |
11 Apr 2024 | CNY | 33.19 | 33.5 | 32.16 | 32.37 | 32.37 | -1.82 (-5.32%) | 5,199,047 |