Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 26.87 | 27.68 | 26.22 | 27.25 | 27.25 | +1.17 (+4.49%) | 21,863,175 |
17 May 2024 | CNY | 23.89 | 26.08 | 23.7 | 26.08 | 26.08 | +2.37 (+10.00%) | 7,936,030 |
16 May 2024 | CNY | 23.57 | 24.58 | 23.56 | 23.71 | 23.71 | +0.15 (+0.64%) | 4,005,200 |
15 May 2024 | CNY | 23.79 | 24.99 | 23.54 | 23.56 | 23.56 | -0.31 (-1.30%) | 7,405,050 |
14 May 2024 | CNY | 23.23 | 24.35 | 23.23 | 23.87 | 23.87 | +0.89 (+3.87%) | 5,166,400 |
13 May 2024 | CNY | 23.6 | 23.6 | 22.88 | 22.98 | 22.98 | -0.89 (-3.73%) | 2,943,800 |
10 May 2024 | CNY | 24.52 | 24.62 | 23.76 | 23.87 | 23.87 | -0.65 (-2.65%) | 3,288,600 |
9 May 2024 | CNY | 24.6 | 24.96 | 24.5 | 24.52 | 24.52 | -0.08 (-0.33%) | 2,831,100 |
8 May 2024 | CNY | 25.17 | 25.55 | 24.51 | 24.6 | 24.6 | -0.63 (-2.50%) | 4,301,750 |
7 May 2024 | CNY | 25.12 | 25.5 | 24.83 | 25.23 | 25.23 | +0.04 (+0.16%) | 5,167,325 |
6 May 2024 | CNY | 24.85 | 25.88 | 24.61 | 25.19 | 25.19 | +0.83 (+3.41%) | 5,211,300 |
30 Apr 2024 | CNY | 24.85 | 25.13 | 24.01 | 24.36 | 24.36 | -0.54 (-2.17%) | 4,363,900 |
29 Apr 2024 | CNY | 24.28 | 24.95 | 24.12 | 24.9 | 24.9 | +0.74 (+3.06%) | 4,520,600 |
26 Apr 2024 | CNY | 23.56 | 24.28 | 23.36 | 24.16 | 24.16 | +0.55 (+2.33%) | 4,698,275 |
25 Apr 2024 | CNY | 23.41 | 23.83 | 23.09 | 23.61 | 23.61 | +0.19 (+0.81%) | 3,198,509 |
24 Apr 2024 | CNY | 22.9 | 23.42 | 22.6 | 23.42 | 23.42 | +0.78 (+3.45%) | 3,455,700 |
23 Apr 2024 | CNY | 22.67 | 22.99 | 22.6 | 22.64 | 22.64 | +0.06 (+0.27%) | 2,934,800 |
22 Apr 2024 | CNY | 23.04 | 23.18 | 22.16 | 22.58 | 22.58 | -0.45 (-1.95%) | 3,116,000 |
19 Apr 2024 | CNY | 23.55 | 23.73 | 22.96 | 23.03 | 23.03 | -0.67 (-2.83%) | 4,157,901 |
18 Apr 2024 | CNY | 23.3 | 24.2 | 22.9 | 23.7 | 23.7 | +0.31 (+1.33%) | 6,722,400 |
17 Apr 2024 | CNY | 21.24 | 23.4 | 21.24 | 23.39 | 23.39 | +1.93 (+8.99%) | 7,400,259 |
16 Apr 2024 | CNY | 23.65 | 23.8 | 21.46 | 21.46 | 21.46 | -2.38 (-9.98%) | 4,835,700 |
15 Apr 2024 | CNY | 24.95 | 25.2 | 23.02 | 23.84 | 23.84 | -1.11 (-4.45%) | 5,061,450 |
12 Apr 2024 | CNY | 25.39 | 25.6 | 24.91 | 24.95 | 24.95 | -0.19 (-0.76%) | 3,396,001 |
11 Apr 2024 | CNY | 25.19 | 25.67 | 25.07 | 25.14 | 25.14 | -0.08 (-0.32%) | 4,033,800 |
10 Apr 2024 | CNY | 26.51 | 26.51 | 25.2 | 25.22 | 25.22 | -1.39 (-5.22%) | 5,501,325 |
9 Apr 2024 | CNY | 26.4 | 26.69 | 26 | 26.61 | 26.61 | +0.23 (+0.87%) | 3,484,600 |
8 Apr 2024 | CNY | 26.23 | 27.4 | 26.23 | 26.38 | 26.38 | -0.67 (-2.48%) | 3,640,591 |
3 Apr 2024 | CNY | 27.1 | 27.23 | 26.3 | 27.05 | 27.05 | -0.18 (-0.66%) | 4,828,536 |
2 Apr 2024 | CNY | 28.3 | 28.3 | 26.92 | 27.23 | 27.23 | -1.32 (-4.62%) | 7,291,336 |