Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 24.6 | 24.88 | 24.45 | 24.71 | 24.71 | +0.53 (+2.19%) | 4,887,512 |
30 Apr 2024 | CNY | 24.6 | 24.78 | 23.69 | 24.18 | 24.18 | -0.32 (-1.31%) | 6,106,900 |
29 Apr 2024 | CNY | 23.88 | 24.73 | 23.85 | 24.5 | 24.5 | +0.27 (+1.11%) | 6,093,000 |
26 Apr 2024 | CNY | 23.7 | 24.44 | 23.61 | 24.23 | 24.23 | +0.49 (+2.06%) | 5,507,000 |
25 Apr 2024 | CNY | 23.58 | 24.16 | 23.5 | 23.74 | 23.74 | -0.03 (-0.13%) | 4,279,100 |
24 Apr 2024 | CNY | 23.18 | 23.87 | 23.1 | 23.77 | 23.77 | +0.54 (+2.32%) | 4,132,864 |
23 Apr 2024 | CNY | 23.24 | 23.45 | 22.91 | 23.23 | 23.23 | +0.31 (+1.35%) | 3,988,900 |
22 Apr 2024 | CNY | 23.56 | 23.56 | 22.42 | 22.92 | 22.92 | -0.65 (-2.76%) | 4,707,800 |
19 Apr 2024 | CNY | 24.1 | 24.25 | 23.47 | 23.57 | 23.57 | -0.77 (-3.16%) | 5,980,200 |
18 Apr 2024 | CNY | 24.09 | 24.9 | 23.65 | 24.34 | 24.34 | +0.24 (+1.00%) | 8,294,800 |
17 Apr 2024 | CNY | 21.95 | 24.14 | 21.95 | 24.1 | 24.1 | +1.59 (+7.06%) | 8,586,200 |
16 Apr 2024 | CNY | 24.29 | 24.79 | 22.51 | 22.51 | 22.51 | -2.5 (-10.00%) | 9,523,700 |
15 Apr 2024 | CNY | 25.98 | 26.07 | 23.81 | 25.01 | 25.01 | -0.97 (-3.73%) | 8,092,300 |
12 Apr 2024 | CNY | 26.06 | 26.46 | 25.93 | 25.98 | 25.98 | -0.05 (-0.19%) | 5,392,300 |
11 Apr 2024 | CNY | 26.36 | 26.59 | 26 | 26.03 | 26.03 | -0.32 (-1.21%) | 4,896,000 |
10 Apr 2024 | CNY | 28 | 28 | 26.04 | 26.35 | 26.35 | -0.94 (-3.44%) | 6,314,000 |
9 Apr 2024 | CNY | 27.07 | 27.29 | 26.6 | 27.29 | 27.29 | +0.22 (+0.81%) | 5,701,000 |
8 Apr 2024 | CNY | 27.81 | 28.05 | 27.02 | 27.07 | 27.07 | -0.74 (-2.66%) | 5,193,519 |
3 Apr 2024 | CNY | 28.93 | 28.99 | 27.53 | 27.81 | 27.81 | -0.75 (-2.63%) | 5,471,733 |
2 Apr 2024 | CNY | 29.28 | 29.29 | 28.24 | 28.56 | 28.56 | -0.92 (-3.12%) | 7,329,749 |
1 Apr 2024 | CNY | 28.78 | 30.09 | 28.78 | 29.48 | 29.48 | +0.7 (+2.43%) | 8,881,130 |
29 Mar 2024 | CNY | 28.32 | 28.78 | 27.8 | 28.78 | 28.78 | +0.38 (+1.34%) | 3,148,400 |
28 Mar 2024 | CNY | 27.39 | 28.93 | 27.25 | 28.4 | 28.4 | +1.01 (+3.69%) | 9,317,450 |
27 Mar 2024 | CNY | 29.55 | 29.55 | 27.39 | 27.39 | 27.39 | -2.2 (-7.43%) | 10,598,460 |
26 Mar 2024 | CNY | 29.45 | 30.1 | 29.19 | 29.59 | 29.59 | 0.0 (0.0%) | 8,273,200 |
25 Mar 2024 | CNY | 30.82 | 31.33 | 29.5 | 29.59 | 29.59 | -1.23 (-3.99%) | 9,641,000 |
22 Mar 2024 | CNY | 31.69 | 31.89 | 30.79 | 30.82 | 30.82 | -1.13 (-3.54%) | 10,922,165 |
21 Mar 2024 | CNY | 32.61 | 32.66 | 31.94 | 31.95 | 31.95 | -0.88 (-2.68%) | 10,791,600 |
20 Mar 2024 | CNY | 32.43 | 33.13 | 32.18 | 32.83 | 32.83 | +0.2 (+0.61%) | 15,269,800 |
19 Mar 2024 | CNY | 33.1 | 33.22 | 32.42 | 32.63 | 32.63 | -0.69 (-2.07%) | 15,320,500 |