Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 26.92 | 26.92 | 25.86 | 26.4 | 26.4 | +0.3 (+1.15%) | 9,145,996 |
20 May 2024 | CNY | 26.04 | 26.24 | 25.34 | 26.1 | 26.1 | -0.16 (-0.61%) | 14,940,932 |
17 May 2024 | CNY | 26.92 | 27.08 | 25.91 | 26.26 | 26.26 | -0.67 (-2.49%) | 15,116,726 |
16 May 2024 | CNY | 27.36 | 27.74 | 26.8 | 26.93 | 26.93 | -0.63 (-2.29%) | 13,228,251 |
15 May 2024 | CNY | 27.57 | 27.88 | 26.95 | 27.56 | 27.56 | +0.16 (+0.58%) | 10,006,202 |
14 May 2024 | CNY | 27.51 | 27.69 | 27 | 27.4 | 27.4 | -0.11 (-0.40%) | 9,841,446 |
13 May 2024 | CNY | 27.22 | 27.9 | 26.96 | 27.51 | 27.51 | -0.14 (-0.51%) | 14,103,637 |
10 May 2024 | CNY | 27.05 | 27.88 | 26.66 | 27.65 | 27.65 | +1.15 (+4.34%) | 24,457,411 |
9 May 2024 | CNY | 25.42 | 26.55 | 25.42 | 26.5 | 26.5 | +1.04 (+4.08%) | 17,248,924 |
8 May 2024 | CNY | 25.52 | 25.88 | 25.38 | 25.46 | 25.46 | -0.06 (-0.24%) | 10,608,098 |
7 May 2024 | CNY | 25.66 | 25.89 | 25.31 | 25.52 | 25.52 | -0.28 (-1.09%) | 17,166,027 |
6 May 2024 | CNY | 25.75 | 25.98 | 25.18 | 25.8 | 25.8 | +0.44 (+1.74%) | 20,241,400 |
30 Apr 2024 | CNY | 25.48 | 25.88 | 25.14 | 25.36 | 25.36 | -0.12 (-0.47%) | 18,512,309 |
29 Apr 2024 | CNY | 24.8 | 25.6 | 24.49 | 25.48 | 25.48 | +1.48 (+6.17%) | 35,406,801 |
26 Apr 2024 | CNY | 23.73 | 24.06 | 23.3 | 24 | 24 | +0.51 (+2.17%) | 26,467,100 |
25 Apr 2024 | CNY | 24.24 | 24.7 | 23.16 | 23.49 | 23.49 | -1.71 (-6.79%) | 36,706,787 |
24 Apr 2024 | CNY | 24.62 | 25.39 | 24.26 | 25.2 | 25.2 | +0.77 (+3.15%) | 16,442,202 |
23 Apr 2024 | CNY | 25.67 | 25.9 | 24.14 | 24.43 | 24.43 | -1.42 (-5.49%) | 29,333,276 |
22 Apr 2024 | CNY | 26.56 | 26.66 | 25.51 | 25.85 | 25.85 | -0.43 (-1.64%) | 19,276,107 |
19 Apr 2024 | CNY | 26.4 | 26.72 | 26.19 | 26.28 | 26.28 | -0.29 (-1.09%) | 10,970,345 |
18 Apr 2024 | CNY | 26.4 | 26.98 | 26.02 | 26.57 | 26.57 | -0.33 (-1.23%) | 13,423,994 |
17 Apr 2024 | CNY | 26.69 | 26.9 | 25.97 | 26.9 | 26.9 | +0.18 (+0.67%) | 16,939,511 |
16 Apr 2024 | CNY | 27.15 | 27.5 | 26.7 | 26.72 | 26.72 | -0.52 (-1.91%) | 12,612,674 |
15 Apr 2024 | CNY | 26.64 | 27.54 | 26.39 | 27.24 | 27.24 | +0.33 (+1.23%) | 12,301,322 |
12 Apr 2024 | CNY | 26.64 | 27.3 | 26.45 | 26.91 | 26.91 | +0.28 (+1.05%) | 10,721,279 |
11 Apr 2024 | CNY | 26 | 26.93 | 25.87 | 26.63 | 26.63 | +0.54 (+2.07%) | 13,406,414 |
10 Apr 2024 | CNY | 26.21 | 26.67 | 25.88 | 26.09 | 26.09 | -0.31 (-1.17%) | 10,882,421 |
9 Apr 2024 | CNY | 26.91 | 26.96 | 26.15 | 26.4 | 26.4 | -0.63 (-2.33%) | 13,216,513 |
8 Apr 2024 | CNY | 26.57 | 27.68 | 26.46 | 27.03 | 27.03 | +0.33 (+1.24%) | 15,289,871 |
3 Apr 2024 | CNY | 26.32 | 27.58 | 26.14 | 26.7 | 26.7 | +0.23 (+0.87%) | 18,153,976 |