Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 28 | 28 | 26.9 | 27.37 | 27.37 | -0.33 (-1.19%) | 6,242,100 |
24 May 2024 | CNY | 28 | 28.14 | 27.64 | 27.7 | 27.7 | -0.1 (-0.36%) | 2,957,855 |
23 May 2024 | CNY | 28.33 | 28.35 | 27.72 | 27.8 | 27.8 | -0.53 (-1.87%) | 3,977,222 |
22 May 2024 | CNY | 28.84 | 28.89 | 28.2 | 28.33 | 28.33 | -0.37 (-1.29%) | 4,398,727 |
21 May 2024 | CNY | 29.42 | 29.43 | 28.43 | 28.7 | 28.7 | -0.72 (-2.45%) | 8,761,144 |
20 May 2024 | CNY | 29.5 | 29.69 | 29.23 | 29.42 | 29.42 | -0.14 (-0.47%) | 3,436,161 |
17 May 2024 | CNY | 29.64 | 29.77 | 29.18 | 29.56 | 29.56 | 0.0 (0.0%) | 3,405,090 |
16 May 2024 | CNY | 30.02 | 30.1 | 29.42 | 29.56 | 29.56 | -0.48 (-1.60%) | 3,104,539 |
15 May 2024 | CNY | 30.62 | 30.68 | 29.96 | 30.04 | 30.04 | -0.56 (-1.83%) | 2,899,403 |
14 May 2024 | CNY | 30.66 | 30.88 | 30.6 | 30.6 | 30.6 | -0.12 (-0.39%) | 2,525,977 |
13 May 2024 | CNY | 31.2 | 31.45 | 30.55 | 30.72 | 30.72 | -0.49 (-1.57%) | 3,421,292 |
10 May 2024 | CNY | 31.49 | 31.62 | 31.15 | 31.21 | 31.21 | -0.33 (-1.05%) | 2,481,425 |
9 May 2024 | CNY | 31.17 | 31.69 | 30.95 | 31.54 | 31.54 | +0.37 (+1.19%) | 3,087,290 |
8 May 2024 | CNY | 31.45 | 31.53 | 30.94 | 31.17 | 31.17 | -0.32 (-1.02%) | 3,365,532 |
7 May 2024 | CNY | 31.53 | 31.7 | 31.16 | 31.49 | 31.49 | +0.14 (+0.45%) | 4,161,543 |
6 May 2024 | CNY | 31.5 | 32.1 | 31.11 | 31.35 | 31.35 | -0.57 (-1.79%) | 9,304,371 |
30 Apr 2024 | CNY | 31.68 | 32.17 | 31.4 | 31.92 | 31.92 | +0.1 (+0.31%) | 5,087,003 |
29 Apr 2024 | CNY | 31.3 | 31.9 | 31.19 | 31.82 | 31.82 | +0.56 (+1.79%) | 3,918,100 |
26 Apr 2024 | CNY | 30.9 | 31.48 | 30.8 | 31.26 | 31.26 | +0.35 (+1.13%) | 4,966,779 |
25 Apr 2024 | CNY | 29.95 | 31.05 | 29.92 | 30.91 | 30.91 | +0.94 (+3.14%) | 5,639,419 |
24 Apr 2024 | CNY | 30.3 | 30.54 | 29.55 | 29.97 | 29.97 | -0.58 (-1.90%) | 5,871,349 |
23 Apr 2024 | CNY | 29.59 | 30.63 | 29.22 | 30.55 | 30.55 | +1.75 (+6.08%) | 8,764,717 |
22 Apr 2024 | CNY | 28.12 | 29.16 | 28.09 | 28.8 | 28.8 | +0.67 (+2.38%) | 3,833,716 |
19 Apr 2024 | CNY | 28.69 | 28.81 | 27.92 | 28.13 | 28.13 | -0.68 (-2.36%) | 4,520,709 |
18 Apr 2024 | CNY | 28.91 | 29.39 | 28.66 | 28.81 | 28.81 | -0.1 (-0.35%) | 2,769,126 |
17 Apr 2024 | CNY | 28.84 | 29.26 | 28.55 | 28.91 | 28.91 | +0.11 (+0.38%) | 3,185,464 |
16 Apr 2024 | CNY | 29.23 | 29.77 | 28.77 | 28.8 | 28.8 | -0.6 (-2.04%) | 4,083,569 |
15 Apr 2024 | CNY | 28.9 | 29.58 | 28.83 | 29.4 | 29.4 | +0.46 (+1.59%) | 4,003,109 |
12 Apr 2024 | CNY | 28.74 | 29.25 | 28.57 | 28.94 | 28.94 | +0.12 (+0.42%) | 2,301,190 |
11 Apr 2024 | CNY | 29.04 | 29.38 | 28.74 | 28.82 | 28.82 | -0.37 (-1.27%) | 2,292,125 |