Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 28.28 | 28.47 | 27.91 | 28.03 | 28.03 | -0.24 (-0.85%) | 1,145,100 |
23 May 2024 | CNY | 28.69 | 28.98 | 28.23 | 28.27 | 28.27 | -0.43 (-1.50%) | 1,587,480 |
22 May 2024 | CNY | 28.54 | 28.79 | 28.12 | 28.7 | 28.7 | +0.15 (+0.53%) | 1,321,500 |
21 May 2024 | CNY | 28.84 | 28.84 | 28.29 | 28.55 | 28.55 | -0.05 (-0.17%) | 1,170,200 |
20 May 2024 | CNY | 28.66 | 28.95 | 28.38 | 28.6 | 28.6 | -0.05 (-0.17%) | 1,440,300 |
17 May 2024 | CNY | 28.28 | 28.65 | 28.09 | 28.65 | 28.65 | +0.2 (+0.70%) | 1,454,300 |
16 May 2024 | CNY | 28.25 | 28.64 | 28.25 | 28.45 | 28.45 | +0.2 (+0.71%) | 1,401,842 |
15 May 2024 | CNY | 28.57 | 28.67 | 28.14 | 28.25 | 28.25 | -0.24 (-0.84%) | 1,284,990 |
14 May 2024 | CNY | 27.77 | 28.54 | 27.77 | 28.49 | 28.49 | +0.73 (+2.63%) | 1,840,200 |
13 May 2024 | CNY | 28.29 | 28.45 | 27.37 | 27.76 | 27.76 | -0.48 (-1.70%) | 1,660,330 |
10 May 2024 | CNY | 29.15 | 29.18 | 28.13 | 28.24 | 28.24 | -0.76 (-2.62%) | 1,961,430 |
9 May 2024 | CNY | 29.08 | 29.45 | 28.91 | 29 | 29 | -0.16 (-0.55%) | 1,796,800 |
8 May 2024 | CNY | 29.96 | 29.97 | 29.11 | 29.16 | 29.16 | -0.8 (-2.67%) | 1,978,900 |
7 May 2024 | CNY | 29.9 | 30.23 | 29.55 | 29.96 | 29.96 | -0.12 (-0.40%) | 2,098,100 |
6 May 2024 | CNY | 30.76 | 30.79 | 30 | 30.08 | 30.08 | -0.27 (-0.89%) | 2,357,856 |
30 Apr 2024 | CNY | 30.24 | 30.87 | 29.71 | 30.35 | 30.35 | +0.02 (+0.07%) | 3,014,676 |
29 Apr 2024 | CNY | 30 | 30.45 | 29.83 | 30.33 | 30.33 | +0.5 (+1.68%) | 2,893,810 |
26 Apr 2024 | CNY | 30.5 | 30.5 | 29.67 | 29.83 | 29.83 | +0.74 (+2.54%) | 3,793,100 |
25 Apr 2024 | CNY | 28.96 | 29.43 | 28.8 | 29.09 | 29.09 | +0.17 (+0.59%) | 1,885,600 |
24 Apr 2024 | CNY | 28.14 | 29.06 | 27.99 | 28.92 | 28.92 | +0.99 (+3.54%) | 2,614,260 |
23 Apr 2024 | CNY | 28.01 | 28.5 | 27.89 | 27.93 | 27.93 | +0.23 (+0.83%) | 1,702,592 |
22 Apr 2024 | CNY | 26.66 | 27.87 | 26.58 | 27.7 | 27.7 | +0.06 (+0.22%) | 1,946,560 |
19 Apr 2024 | CNY | 28.39 | 28.39 | 27.6 | 27.64 | 27.64 | -0.7 (-2.47%) | 2,065,546 |
18 Apr 2024 | CNY | 28 | 28.92 | 27.51 | 28.34 | 28.34 | +0.16 (+0.57%) | 2,791,650 |
17 Apr 2024 | CNY | 27 | 28.32 | 26.88 | 28.18 | 28.18 | +1.9 (+7.23%) | 3,777,950 |
16 Apr 2024 | CNY | 28.66 | 29.17 | 26.28 | 26.28 | 26.28 | -2.92 (-10.00%) | 3,789,676 |
15 Apr 2024 | CNY | 30.72 | 31.4 | 28.5 | 29.2 | 29.2 | -1.8 (-5.81%) | 3,366,710 |
12 Apr 2024 | CNY | 31.02 | 31.56 | 30.9 | 31 | 31 | -0.13 (-0.42%) | 1,810,930 |
11 Apr 2024 | CNY | 30.78 | 31.78 | 30.61 | 31.13 | 31.13 | -0.23 (-0.73%) | 2,259,190 |
10 Apr 2024 | CNY | 31.02 | 32 | 30.78 | 31.36 | 31.36 | +0.2 (+0.64%) | 2,572,510 |