Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 27.45 | 27.68 | 27.05 | 27.18 | 27.18 | +0.13 (+0.48%) | 4,317,500 |
13 May 2024 | CNY | 27.7 | 27.7 | 26.86 | 27.05 | 27.05 | -0.88 (-3.15%) | 4,789,252 |
10 May 2024 | CNY | 28.81 | 28.95 | 27.9 | 27.93 | 27.93 | -1.01 (-3.49%) | 6,358,771 |
9 May 2024 | CNY | 28.94 | 28.98 | 28.3 | 28.94 | 28.94 | -0.2 (-0.69%) | 8,180,159 |
8 May 2024 | CNY | 28.12 | 29.29 | 27.99 | 29.14 | 29.14 | +1.01 (+3.59%) | 12,790,180 |
7 May 2024 | CNY | 27.73 | 28.3 | 27.53 | 28.13 | 28.13 | +0.48 (+1.74%) | 5,639,714 |
6 May 2024 | CNY | 27.55 | 27.84 | 27.43 | 27.65 | 27.65 | +0.46 (+1.69%) | 3,677,805 |
30 Apr 2024 | CNY | 28.01 | 28.11 | 26.9 | 27.19 | 27.19 | -0.74 (-2.65%) | 4,822,105 |
29 Apr 2024 | CNY | 27.37 | 28 | 27.3 | 27.93 | 27.93 | +0.56 (+2.05%) | 5,915,834 |
26 Apr 2024 | CNY | 26.59 | 27.94 | 26.58 | 27.37 | 27.37 | -0.35 (-1.26%) | 6,507,704 |
25 Apr 2024 | CNY | 28.1 | 28.1 | 27.5 | 27.72 | 27.72 | -0.4 (-1.42%) | 4,668,500 |
24 Apr 2024 | CNY | 27.4 | 28.12 | 27.3 | 28.12 | 28.12 | +0.87 (+3.19%) | 6,325,105 |
23 Apr 2024 | CNY | 26.66 | 27.87 | 26.62 | 27.25 | 27.25 | +0.33 (+1.23%) | 5,774,639 |
22 Apr 2024 | CNY | 26.5 | 27.22 | 25.88 | 26.92 | 26.92 | +0.12 (+0.45%) | 6,018,908 |
19 Apr 2024 | CNY | 26.47 | 27.5 | 25.98 | 26.8 | 26.8 | +0.06 (+0.22%) | 6,468,300 |
18 Apr 2024 | CNY | 26.2 | 27.45 | 25.81 | 26.74 | 26.74 | +0.47 (+1.79%) | 7,312,634 |
17 Apr 2024 | CNY | 25.1 | 26.28 | 25.05 | 26.27 | 26.27 | +1.83 (+7.49%) | 6,943,112 |
16 Apr 2024 | CNY | 26.48 | 26.51 | 24.44 | 24.44 | 24.44 | -2.16 (-8.12%) | 7,156,200 |
15 Apr 2024 | CNY | 26.8 | 27.72 | 26.03 | 26.6 | 26.6 | -0.42 (-1.55%) | 5,022,365 |
12 Apr 2024 | CNY | 27.56 | 27.8 | 26.88 | 27.02 | 27.02 | -0.54 (-1.96%) | 4,485,319 |
11 Apr 2024 | CNY | 27.96 | 28.44 | 27.39 | 27.56 | 27.56 | -0.52 (-1.85%) | 4,707,000 |
10 Apr 2024 | CNY | 29.21 | 29.31 | 27.71 | 28.08 | 28.08 | -1.01 (-3.47%) | 5,115,149 |
9 Apr 2024 | CNY | 28.9 | 29.3 | 28.61 | 29.09 | 29.09 | +0.28 (+0.97%) | 3,441,397 |
8 Apr 2024 | CNY | 29.88 | 30.3 | 28.8 | 28.81 | 28.81 | -1.25 (-4.16%) | 5,675,539 |
3 Apr 2024 | CNY | 30.92 | 31.03 | 29.58 | 30.06 | 30.06 | -0.86 (-2.78%) | 5,993,500 |
2 Apr 2024 | CNY | 31.63 | 31.63 | 30.76 | 30.92 | 30.92 | -0.8 (-2.52%) | 7,341,983 |
1 Apr 2024 | CNY | 30.5 | 32.46 | 30.4 | 31.72 | 31.72 | +1.06 (+3.46%) | 10,161,742 |
29 Mar 2024 | CNY | 29.42 | 30.95 | 29.42 | 30.66 | 30.66 | +0.71 (+2.37%) | 4,823,053 |
28 Mar 2024 | CNY | 28.8 | 30.45 | 28.69 | 29.95 | 29.95 | +1.15 (+3.99%) | 10,073,518 |
27 Mar 2024 | CNY | 31.1 | 31.21 | 28.8 | 28.8 | 28.8 | -2.48 (-7.93%) | 12,658,227 |