Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 27.35 | 27.41 | 25.79 | 25.88 | 25.88 | -1.02 (-3.79%) | 3,660,427 |
23 May 2024 | CNY | 27.85 | 27.98 | 26.87 | 26.9 | 26.9 | -0.84 (-3.03%) | 2,172,556 |
22 May 2024 | CNY | 27.4 | 28.04 | 27.2 | 27.74 | 27.74 | +0.17 (+0.62%) | 2,395,277 |
21 May 2024 | CNY | 28.02 | 28.67 | 27.45 | 27.57 | 27.57 | -0.23 (-0.83%) | 2,664,401 |
20 May 2024 | CNY | 27.75 | 28 | 27.54 | 27.8 | 27.8 | +0.3 (+1.09%) | 1,785,861 |
17 May 2024 | CNY | 27.35 | 27.55 | 27.01 | 27.5 | 27.5 | +0.24 (+0.88%) | 1,164,512 |
16 May 2024 | CNY | 27.49 | 27.68 | 27.11 | 27.26 | 27.26 | -0.12 (-0.44%) | 1,036,674 |
15 May 2024 | CNY | 27.88 | 28.16 | 27.35 | 27.38 | 27.38 | -0.53 (-1.90%) | 1,263,834 |
14 May 2024 | CNY | 27.72 | 28.08 | 27.59 | 27.91 | 27.91 | +0.17 (+0.61%) | 1,196,820 |
13 May 2024 | CNY | 28.41 | 28.41 | 27.6 | 27.74 | 27.74 | -0.96 (-3.34%) | 2,183,300 |
10 May 2024 | CNY | 29.14 | 29.46 | 28.34 | 28.7 | 28.7 | -0.29 (-1.00%) | 2,207,218 |
9 May 2024 | CNY | 28.25 | 29.13 | 28.25 | 28.99 | 28.99 | +0.75 (+2.66%) | 3,010,840 |
8 May 2024 | CNY | 28.83 | 28.83 | 28.14 | 28.24 | 28.24 | -0.6 (-2.08%) | 2,281,300 |
7 May 2024 | CNY | 28.26 | 29.1 | 28.23 | 28.84 | 28.84 | +0.58 (+2.05%) | 3,300,474 |
6 May 2024 | CNY | 28.01 | 28.35 | 28.01 | 28.26 | 28.26 | +0.38 (+1.36%) | 2,416,169 |
30 Apr 2024 | CNY | 28.08 | 28.35 | 27.78 | 27.88 | 27.88 | -0.26 (-0.92%) | 2,329,060 |
29 Apr 2024 | CNY | 28.01 | 28.4 | 28 | 28.14 | 28.14 | -0.26 (-0.92%) | 5,156,495 |
26 Apr 2024 | CNY | 28.8 | 28.8 | 27.48 | 28.4 | 28.4 | -0.93 (-3.17%) | 5,551,866 |
25 Apr 2024 | CNY | 29.53 | 30.11 | 29.08 | 29.33 | 29.33 | -0.67 (-2.23%) | 2,423,093 |
24 Apr 2024 | CNY | 28.91 | 30.16 | 28.82 | 30 | 30 | +1.22 (+4.24%) | 2,665,433 |
23 Apr 2024 | CNY | 28.59 | 29.15 | 28.52 | 28.78 | 28.78 | -0.03 (-0.10%) | 1,383,400 |
22 Apr 2024 | CNY | 29.21 | 30.4 | 28.73 | 28.81 | 28.81 | -0.54 (-1.84%) | 1,691,014 |
19 Apr 2024 | CNY | 29.86 | 30.18 | 29.29 | 29.35 | 29.35 | -0.44 (-1.48%) | 1,128,610 |
18 Apr 2024 | CNY | 29.92 | 30.15 | 29.47 | 29.79 | 29.79 | -0.25 (-0.83%) | 1,417,110 |
17 Apr 2024 | CNY | 28.59 | 30.04 | 28.53 | 30.04 | 30.04 | +1.9 (+6.75%) | 2,434,740 |
16 Apr 2024 | CNY | 31.11 | 31.24 | 28.14 | 28.14 | 28.14 | -3.13 (-10.01%) | 3,015,440 |
15 Apr 2024 | CNY | 32.82 | 32.9 | 30.58 | 31.27 | 31.27 | -1.26 (-3.87%) | 1,844,300 |
12 Apr 2024 | CNY | 32.8 | 32.97 | 32.04 | 32.53 | 32.53 | -0.27 (-0.82%) | 1,196,613 |
11 Apr 2024 | CNY | 32.3 | 33.52 | 32.01 | 32.8 | 32.8 | +0.17 (+0.52%) | 1,173,009 |
10 Apr 2024 | CNY | 33.27 | 33.57 | 32.41 | 32.63 | 32.63 | -0.6 (-1.81%) | 1,113,400 |