Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 26.31 | 26.8 | 26.12 | 26.18 | 26.18 | -0.01 (-0.04%) | 4,165,900 |
30 Apr 2024 | CNY | 26.31 | 26.43 | 25.92 | 26.19 | 26.19 | -0.24 (-0.91%) | 3,429,806 |
29 Apr 2024 | CNY | 25.8 | 26.68 | 25.79 | 26.43 | 26.43 | +0.55 (+2.13%) | 4,742,400 |
26 Apr 2024 | CNY | 24.63 | 26.17 | 24.55 | 25.88 | 25.88 | +1.36 (+5.55%) | 7,570,800 |
25 Apr 2024 | CNY | 25 | 25 | 23.5 | 24.52 | 24.52 | -1.51 (-5.80%) | 7,767,746 |
24 Apr 2024 | CNY | 25.1 | 26.06 | 25.01 | 26.03 | 26.03 | +1 (+4.00%) | 3,558,908 |
23 Apr 2024 | CNY | 25.24 | 25.44 | 24.75 | 25.03 | 25.03 | -0.03 (-0.12%) | 2,289,400 |
22 Apr 2024 | CNY | 24.55 | 25.35 | 23.83 | 25.06 | 25.06 | +0.06 (+0.24%) | 3,084,100 |
19 Apr 2024 | CNY | 25.2 | 25.32 | 24.76 | 25 | 25 | -0.33 (-1.30%) | 2,829,280 |
18 Apr 2024 | CNY | 25.4 | 25.86 | 24.9 | 25.33 | 25.33 | -0.26 (-1.02%) | 3,536,200 |
17 Apr 2024 | CNY | 25.05 | 25.69 | 25 | 25.59 | 25.59 | +1.07 (+4.36%) | 3,450,700 |
16 Apr 2024 | CNY | 25.3 | 25.95 | 24.49 | 24.52 | 24.52 | -1.17 (-4.55%) | 3,886,900 |
15 Apr 2024 | CNY | 26.01 | 26.49 | 25.15 | 25.69 | 25.69 | -0.3 (-1.15%) | 3,799,306 |
12 Apr 2024 | CNY | 25.77 | 26.9 | 25.52 | 25.99 | 25.99 | +0.47 (+1.84%) | 4,096,753 |
11 Apr 2024 | CNY | 25.6 | 26.06 | 25.36 | 25.52 | 25.52 | -0.27 (-1.05%) | 3,051,724 |
10 Apr 2024 | CNY | 26.44 | 26.45 | 25.53 | 25.79 | 25.79 | -0.73 (-2.75%) | 2,864,000 |
9 Apr 2024 | CNY | 26.64 | 26.89 | 26.11 | 26.52 | 26.52 | -0.1 (-0.38%) | 2,822,280 |
8 Apr 2024 | CNY | 27.21 | 27.21 | 26.6 | 26.62 | 26.62 | -0.59 (-2.17%) | 2,684,824 |
3 Apr 2024 | CNY | 27.71 | 27.87 | 26.78 | 27.21 | 27.21 | -0.64 (-2.30%) | 3,728,429 |
2 Apr 2024 | CNY | 28.35 | 28.35 | 27.64 | 27.85 | 27.85 | -0.55 (-1.94%) | 3,602,989 |
1 Apr 2024 | CNY | 28.03 | 28.68 | 27.94 | 28.4 | 28.4 | +0.5 (+1.79%) | 4,359,697 |
29 Mar 2024 | CNY | 27.41 | 27.9 | 27.11 | 27.9 | 27.9 | +0.26 (+0.94%) | 1,984,400 |
28 Mar 2024 | CNY | 26.75 | 28.15 | 26.55 | 27.64 | 27.64 | +0.86 (+3.21%) | 4,120,224 |
27 Mar 2024 | CNY | 28.13 | 28.21 | 26.78 | 26.78 | 26.78 | -1.4 (-4.97%) | 3,580,500 |
26 Mar 2024 | CNY | 28.18 | 28.83 | 27.85 | 28.18 | 28.18 | -0.15 (-0.53%) | 4,089,619 |
25 Mar 2024 | CNY | 29.47 | 29.8 | 28.29 | 28.33 | 28.33 | -1.22 (-4.13%) | 4,628,000 |
22 Mar 2024 | CNY | 29.75 | 29.93 | 29.05 | 29.55 | 29.55 | -0.28 (-0.94%) | 5,052,600 |
21 Mar 2024 | CNY | 29.98 | 30.59 | 29.71 | 29.83 | 29.83 | -0.16 (-0.53%) | 4,554,332 |
20 Mar 2024 | CNY | 30.6 | 30.6 | 29.69 | 29.99 | 29.99 | -0.23 (-0.76%) | 4,802,668 |
19 Mar 2024 | CNY | 29.81 | 30.74 | 29.7 | 30.22 | 30.22 | +0.07 (+0.23%) | 5,494,589 |