Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 28.46 | 28.46 | 26.36 | 26.62 | 26.62 | -0.29 (-1.08%) | 1,708,500 |
14 May 2024 | CNY | 26.57 | 27.32 | 26.57 | 26.91 | 26.91 | +0.41 (+1.55%) | 1,771,500 |
13 May 2024 | CNY | 27.5 | 27.5 | 26.44 | 26.5 | 26.5 | -1.44 (-5.15%) | 2,827,220 |
10 May 2024 | CNY | 28.46 | 28.78 | 27.81 | 27.94 | 27.94 | -0.47 (-1.65%) | 2,532,200 |
9 May 2024 | CNY | 27.81 | 28.47 | 27.81 | 28.41 | 28.41 | +0.51 (+1.83%) | 2,816,020 |
8 May 2024 | CNY | 28.6 | 28.69 | 27.8 | 27.9 | 27.9 | -0.83 (-2.89%) | 2,467,200 |
7 May 2024 | CNY | 27.99 | 28.84 | 27.86 | 28.73 | 28.73 | +0.79 (+2.83%) | 3,650,220 |
6 May 2024 | CNY | 28 | 28.33 | 27.8 | 27.94 | 27.94 | +0.17 (+0.61%) | 2,442,000 |
30 Apr 2024 | CNY | 28.63 | 28.88 | 27.68 | 27.77 | 27.77 | -1.15 (-3.98%) | 3,344,825 |
29 Apr 2024 | CNY | 28.43 | 29.2 | 28.28 | 28.92 | 28.92 | +0.94 (+3.36%) | 4,173,978 |
26 Apr 2024 | CNY | 27.55 | 28.31 | 27.31 | 27.98 | 27.98 | +0.25 (+0.90%) | 3,168,700 |
25 Apr 2024 | CNY | 27.8 | 28.28 | 27.6 | 27.73 | 27.73 | -0.22 (-0.79%) | 2,464,297 |
24 Apr 2024 | CNY | 27.45 | 27.95 | 27.15 | 27.95 | 27.95 | +0.61 (+2.23%) | 3,294,500 |
23 Apr 2024 | CNY | 26.7 | 27.46 | 26.4 | 27.34 | 27.34 | +0.76 (+2.86%) | 3,534,325 |
22 Apr 2024 | CNY | 26.74 | 27.23 | 25.81 | 26.58 | 26.58 | -0.18 (-0.67%) | 3,488,600 |
19 Apr 2024 | CNY | 26.24 | 27.24 | 26.12 | 26.76 | 26.76 | +0.36 (+1.36%) | 3,658,500 |
18 Apr 2024 | CNY | 25.63 | 26.97 | 25.3 | 26.4 | 26.4 | +0.77 (+3.00%) | 3,748,800 |
17 Apr 2024 | CNY | 24.74 | 25.96 | 24.72 | 25.63 | 25.63 | +1.36 (+5.60%) | 3,337,800 |
16 Apr 2024 | CNY | 26.2 | 27 | 24.2 | 24.27 | 24.27 | -2.59 (-9.64%) | 4,410,100 |
15 Apr 2024 | CNY | 27.75 | 28.3 | 26.18 | 26.86 | 26.86 | -0.89 (-3.21%) | 3,932,078 |
12 Apr 2024 | CNY | 27.31 | 28.49 | 27.31 | 27.75 | 27.75 | +0.41 (+1.50%) | 4,274,269 |
11 Apr 2024 | CNY | 28.7 | 28.95 | 27.34 | 27.34 | 27.34 | -1.77 (-6.08%) | 4,645,000 |
10 Apr 2024 | CNY | 29.9 | 30.5 | 29.11 | 29.11 | 29.11 | -1.01 (-3.35%) | 3,348,900 |
9 Apr 2024 | CNY | 30.12 | 30.5 | 29.67 | 30.12 | 30.12 | -0.35 (-1.15%) | 3,147,400 |
8 Apr 2024 | CNY | 30.16 | 30.74 | 29.08 | 30.47 | 30.47 | +0.22 (+0.73%) | 4,805,646 |
3 Apr 2024 | CNY | 31.42 | 31.71 | 30.1 | 30.25 | 30.25 | -1.73 (-5.41%) | 4,934,454 |
2 Apr 2024 | CNY | 32.58 | 32.83 | 31.7 | 31.98 | 31.98 | -0.97 (-2.94%) | 5,667,893 |
1 Apr 2024 | CNY | 31.3 | 32.96 | 30.6 | 32.95 | 32.95 | +1.75 (+5.61%) | 8,574,569 |
29 Mar 2024 | CNY | 31.25 | 31.27 | 30.38 | 31.2 | 31.2 | -0.26 (-0.83%) | 3,873,501 |
28 Mar 2024 | CNY | 29.49 | 31.52 | 29.3 | 31.46 | 31.46 | +1.95 (+6.61%) | 7,864,124 |