Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 26.49 | 26.76 | 25.65 | 26.03 | 26.03 | -0.76 (-2.84%) | 4,166,000 |
3 Jun 2024 | CNY | 27.68 | 27.69 | 26.5 | 26.79 | 26.79 | -0.79 (-2.86%) | 1,652,000 |
31 May 2024 | CNY | 26.66 | 28.1 | 26.66 | 27.58 | 27.58 | +0.98 (+3.68%) | 2,575,600 |
30 May 2024 | CNY | 26 | 27.45 | 25.85 | 26.6 | 26.6 | +0.23 (+0.87%) | 1,551,500 |
29 May 2024 | CNY | 25.79 | 26.43 | 25.66 | 26.37 | 26.37 | +0.61 (+2.37%) | 1,325,620 |
28 May 2024 | CNY | 26.44 | 26.79 | 25.65 | 25.76 | 25.76 | -0.98 (-3.66%) | 1,475,000 |
27 May 2024 | CNY | 26.63 | 26.77 | 25.8 | 26.74 | 26.74 | -0.06 (-0.22%) | 1,455,600 |
24 May 2024 | CNY | 27.17 | 27.49 | 26.75 | 26.8 | 26.8 | -0.4 (-1.47%) | 1,040,100 |
23 May 2024 | CNY | 27.5 | 27.65 | 26.97 | 27.2 | 27.2 | -0.3 (-1.09%) | 1,659,800 |
22 May 2024 | CNY | 26.94 | 27.58 | 26.8 | 27.5 | 27.5 | +0.43 (+1.59%) | 1,446,220 |
21 May 2024 | CNY | 27.05 | 27.18 | 26.44 | 27.07 | 27.07 | -0.01 (-0.04%) | 1,119,220 |
20 May 2024 | CNY | 27.09 | 27.31 | 26.81 | 27.08 | 27.08 | -0.01 (-0.04%) | 1,060,100 |
17 May 2024 | CNY | 26.53 | 27.15 | 26.33 | 27.09 | 27.09 | +0.58 (+2.19%) | 1,287,320 |
16 May 2024 | CNY | 26.13 | 26.68 | 26.12 | 26.51 | 26.51 | +0.41 (+1.57%) | 1,338,620 |
15 May 2024 | CNY | 26.4 | 26.93 | 26.08 | 26.1 | 26.1 | -0.54 (-2.03%) | 1,903,600 |
14 May 2024 | CNY | 26.53 | 28.32 | 26.2 | 26.64 | 26.64 | +0.49 (+1.87%) | 2,281,400 |
13 May 2024 | CNY | 26.54 | 26.78 | 25.93 | 26.15 | 26.15 | -0.53 (-1.99%) | 1,197,800 |
10 May 2024 | CNY | 27.84 | 27.86 | 26.52 | 26.68 | 26.68 | -0.81 (-2.95%) | 1,726,200 |
9 May 2024 | CNY | 27.43 | 28.04 | 27.43 | 27.49 | 27.49 | +0.06 (+0.22%) | 1,472,400 |
8 May 2024 | CNY | 28.67 | 28.67 | 27.35 | 27.43 | 27.43 | -0.97 (-3.42%) | 1,775,400 |
7 May 2024 | CNY | 28.6 | 28.93 | 28.38 | 28.4 | 28.4 | -0.31 (-1.08%) | 1,777,700 |
6 May 2024 | CNY | 28.94 | 29.36 | 28.3 | 28.71 | 28.71 | -0.13 (-0.45%) | 2,265,100 |
30 Apr 2024 | CNY | 29.6 | 29.6 | 28.62 | 28.84 | 28.84 | -0.71 (-2.40%) | 1,869,650 |
29 Apr 2024 | CNY | 28.8 | 29.55 | 28.8 | 29.55 | 29.55 | +0.52 (+1.79%) | 1,796,400 |
26 Apr 2024 | CNY | 28.74 | 29.28 | 28.31 | 29.03 | 29.03 | +0.45 (+1.57%) | 1,325,700 |
25 Apr 2024 | CNY | 27.92 | 28.68 | 27.81 | 28.58 | 28.58 | +0.63 (+2.25%) | 1,402,020 |
24 Apr 2024 | CNY | 26.81 | 28.07 | 26.68 | 27.95 | 27.95 | +0.28 (+1.01%) | 1,580,420 |
23 Apr 2024 | CNY | 27.47 | 27.85 | 27.06 | 27.67 | 27.67 | +0.44 (+1.62%) | 1,293,600 |
22 Apr 2024 | CNY | 27.26 | 27.5 | 26.27 | 27.23 | 27.23 | -0.08 (-0.29%) | 1,267,410 |
19 Apr 2024 | CNY | 27.2 | 27.7 | 27 | 27.31 | 27.31 | -0.2 (-0.73%) | 1,407,400 |