Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 28.41 | 29.29 | 28.38 | 28.95 | 28.95 | +0.25 (+0.87%) | 11,653,021 |
26 Apr 2024 | CNY | 29.22 | 29.22 | 27.7 | 28.7 | 28.7 | -1.48 (-4.90%) | 18,648,880 |
25 Apr 2024 | CNY | 30.31 | 30.88 | 30.1 | 30.18 | 30.18 | -0.33 (-1.08%) | 3,779,599 |
24 Apr 2024 | CNY | 30.17 | 30.55 | 29.78 | 30.51 | 30.51 | +0.22 (+0.73%) | 4,234,035 |
23 Apr 2024 | CNY | 30.85 | 31.07 | 29.88 | 30.29 | 30.29 | -0.71 (-2.29%) | 7,668,850 |
22 Apr 2024 | CNY | 30.9 | 31.18 | 30.7 | 31 | 31 | -0.1 (-0.32%) | 5,037,105 |
19 Apr 2024 | CNY | 30.91 | 31.84 | 30.86 | 31.1 | 31.1 | -0.02 (-0.06%) | 5,588,784 |
18 Apr 2024 | CNY | 31 | 31.46 | 30.7 | 31.12 | 31.12 | -0.06 (-0.19%) | 5,449,529 |
17 Apr 2024 | CNY | 30.55 | 31.21 | 30.4 | 31.18 | 31.18 | +0.29 (+0.94%) | 6,919,671 |
16 Apr 2024 | CNY | 30.86 | 31.48 | 30.66 | 30.89 | 30.89 | -0.13 (-0.42%) | 8,445,190 |
15 Apr 2024 | CNY | 30.06 | 31.39 | 30.06 | 31.02 | 31.02 | +0.96 (+3.19%) | 7,971,935 |
12 Apr 2024 | CNY | 30.66 | 30.66 | 29.8 | 30.06 | 30.06 | -0.34 (-1.12%) | 5,038,893 |
11 Apr 2024 | CNY | 29.6 | 30.57 | 29.48 | 30.4 | 30.4 | +0.58 (+1.95%) | 6,405,912 |
10 Apr 2024 | CNY | 30.22 | 30.39 | 29.73 | 29.82 | 29.82 | -0.36 (-1.19%) | 4,566,877 |
9 Apr 2024 | CNY | 29.47 | 30.27 | 29.42 | 30.18 | 30.18 | +0.57 (+1.93%) | 5,604,700 |
8 Apr 2024 | CNY | 30.3 | 30.37 | 29.56 | 29.61 | 29.61 | -0.51 (-1.69%) | 4,652,296 |
3 Apr 2024 | CNY | 30.46 | 30.6 | 30.01 | 30.12 | 30.12 | -0.38 (-1.25%) | 3,786,161 |
2 Apr 2024 | CNY | 30.34 | 30.91 | 30.34 | 30.5 | 30.5 | -0.06 (-0.20%) | 5,835,571 |
1 Apr 2024 | CNY | 29.2 | 30.96 | 29.19 | 30.56 | 30.56 | +1.6 (+5.52%) | 13,159,324 |
29 Mar 2024 | CNY | 28.49 | 29.2 | 28.41 | 28.96 | 28.96 | +0.41 (+1.44%) | 3,786,900 |
28 Mar 2024 | CNY | 28.46 | 29.45 | 27.83 | 28.55 | 28.55 | +1.13 (+4.12%) | 13,228,700 |
27 Mar 2024 | CNY | 27.74 | 27.86 | 27.38 | 27.42 | 27.42 | -0.46 (-1.65%) | 4,127,034 |
26 Mar 2024 | CNY | 27.7 | 28 | 27.36 | 27.88 | 27.88 | +0.21 (+0.76%) | 5,081,879 |
25 Mar 2024 | CNY | 28.27 | 28.49 | 27.61 | 27.67 | 27.67 | -0.73 (-2.57%) | 6,058,877 |
22 Mar 2024 | CNY | 28.56 | 28.78 | 28.23 | 28.4 | 28.4 | -0.16 (-0.56%) | 3,273,464 |
21 Mar 2024 | CNY | 28.79 | 28.89 | 28.41 | 28.56 | 28.56 | -0.22 (-0.76%) | 2,879,200 |
20 Mar 2024 | CNY | 28.82 | 28.95 | 28.58 | 28.78 | 28.78 | 0.0 (0.0%) | 2,731,754 |
19 Mar 2024 | CNY | 29.23 | 29.25 | 28.73 | 28.78 | 28.78 | -0.46 (-1.57%) | 4,327,223 |
18 Mar 2024 | CNY | 28.64 | 29.3 | 28.51 | 29.24 | 29.24 | +0.58 (+2.02%) | 6,454,064 |
15 Mar 2024 | CNY | 27.8 | 28.7 | 27.77 | 28.66 | 28.66 | +0.7 (+2.50%) | 6,251,700 |