Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 23.89 | 25.15 | 23.66 | 25.14 | 25.14 | +1.22 (+5.10%) | 11,909,647 |
26 Apr 2024 | CNY | 24.34 | 24.92 | 23.29 | 23.92 | 23.92 | -0.86 (-3.47%) | 15,659,626 |
25 Apr 2024 | CNY | 24.16 | 24.85 | 24.15 | 24.78 | 24.78 | +0.42 (+1.72%) | 5,496,648 |
24 Apr 2024 | CNY | 23.58 | 24.6 | 23.5 | 24.36 | 24.36 | +0.59 (+2.48%) | 6,059,760 |
23 Apr 2024 | CNY | 23.09 | 24.05 | 23.05 | 23.77 | 23.77 | +0.68 (+2.94%) | 7,173,641 |
22 Apr 2024 | CNY | 22.43 | 23.45 | 22.16 | 23.09 | 23.09 | +0.18 (+0.79%) | 6,802,353 |
19 Apr 2024 | CNY | 23.34 | 23.7 | 22.37 | 22.91 | 22.91 | -0.72 (-3.05%) | 10,742,645 |
18 Apr 2024 | CNY | 24.19 | 24.39 | 23.32 | 23.63 | 23.63 | -0.66 (-2.72%) | 7,671,697 |
17 Apr 2024 | CNY | 23.9 | 24.73 | 23.82 | 24.29 | 24.29 | +0.85 (+3.63%) | 7,556,138 |
16 Apr 2024 | CNY | 24.83 | 25.22 | 23.1 | 23.44 | 23.44 | -1.89 (-7.46%) | 10,348,602 |
15 Apr 2024 | CNY | 24.8 | 26 | 24.5 | 25.33 | 25.33 | +1.13 (+4.67%) | 9,856,400 |
12 Apr 2024 | CNY | 24.78 | 25.1 | 24.15 | 24.2 | 24.2 | -0.63 (-2.54%) | 4,981,502 |
11 Apr 2024 | CNY | 24.58 | 25.58 | 24.43 | 24.83 | 24.83 | +0.1 (+0.40%) | 4,584,279 |
10 Apr 2024 | CNY | 25.8 | 25.85 | 24.63 | 24.73 | 24.73 | -1 (-3.89%) | 4,786,367 |
9 Apr 2024 | CNY | 25.07 | 25.78 | 24.58 | 25.73 | 25.73 | +0.78 (+3.13%) | 5,356,399 |
8 Apr 2024 | CNY | 25.82 | 26.29 | 24.87 | 24.95 | 24.95 | -1.1 (-4.22%) | 7,711,812 |
3 Apr 2024 | CNY | 26.75 | 27.36 | 25.9 | 26.05 | 26.05 | -0.7 (-2.62%) | 8,590,086 |
2 Apr 2024 | CNY | 27.24 | 27.4 | 26.12 | 26.75 | 26.75 | -0.45 (-1.65%) | 9,714,792 |
1 Apr 2024 | CNY | 27.7 | 28.15 | 27 | 27.2 | 27.2 | -0.46 (-1.66%) | 8,733,868 |
29 Mar 2024 | CNY | 27.57 | 28.55 | 27.51 | 27.66 | 27.66 | -0.33 (-1.18%) | 4,365,725 |
28 Mar 2024 | CNY | 26.79 | 28.1 | 26.73 | 27.99 | 27.99 | +1.11 (+4.13%) | 8,943,256 |
27 Mar 2024 | CNY | 28.55 | 28.89 | 26.86 | 26.88 | 26.88 | -2.37 (-8.10%) | 13,468,900 |
26 Mar 2024 | CNY | 29.9 | 31.12 | 28.82 | 29.25 | 29.25 | -1.02 (-3.37%) | 16,189,215 |
25 Mar 2024 | CNY | 28.73 | 31.3 | 28.73 | 30.27 | 30.27 | +1.85 (+6.51%) | 24,443,866 |
22 Mar 2024 | CNY | 27.49 | 29.53 | 27.32 | 28.42 | 28.42 | +0.9 (+3.27%) | 21,048,105 |
21 Mar 2024 | CNY | 27.5 | 28.5 | 27.27 | 27.52 | 27.52 | -0.28 (-1.01%) | 11,865,739 |
20 Mar 2024 | CNY | 27 | 28.07 | 26.75 | 27.8 | 27.8 | +0.83 (+3.08%) | 14,947,444 |
19 Mar 2024 | CNY | 26.77 | 27.3 | 26.5 | 26.97 | 26.97 | +0.02 (+0.07%) | 9,342,527 |
18 Mar 2024 | CNY | 26.38 | 26.95 | 26.29 | 26.95 | 26.95 | +0.28 (+1.05%) | 6,524,380 |
15 Mar 2024 | CNY | 25.71 | 26.67 | 25.71 | 26.67 | 26.67 | +0.58 (+2.22%) | 6,369,813 |