Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 25.88 | 26.19 | 25.75 | 25.91 | 25.91 | +0.02 (+0.08%) | 7,344,100 |
28 May 2024 | CNY | 25.94 | 26.25 | 25.56 | 25.89 | 25.89 | -0.22 (-0.84%) | 1,252,200 |
27 May 2024 | CNY | 26.07 | 26.21 | 25.48 | 26.11 | 26.11 | +0.08 (+0.31%) | 1,654,400 |
24 May 2024 | CNY | 26.61 | 27.18 | 26.02 | 26.03 | 26.03 | -0.82 (-3.05%) | 1,849,220 |
23 May 2024 | CNY | 27.31 | 27.58 | 26.81 | 26.85 | 26.85 | -0.33 (-1.21%) | 2,215,900 |
22 May 2024 | CNY | 27.34 | 27.4 | 26.9 | 27.18 | 27.18 | -0.08 (-0.29%) | 1,451,821 |
21 May 2024 | CNY | 28.06 | 28.09 | 27.15 | 27.26 | 27.26 | -0.77 (-2.75%) | 1,725,120 |
20 May 2024 | CNY | 27.68 | 28.26 | 27.43 | 28.03 | 28.03 | +0.38 (+1.37%) | 2,041,200 |
17 May 2024 | CNY | 27.15 | 27.69 | 26.85 | 27.65 | 27.65 | +0.69 (+2.56%) | 2,485,400 |
16 May 2024 | CNY | 26.67 | 27.44 | 26.67 | 26.96 | 26.96 | +0.34 (+1.28%) | 2,122,600 |
15 May 2024 | CNY | 26.91 | 27.12 | 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 |