Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 29.51 | 30.1 | 29.18 | 29.72 | 29.72 | +0.07 (+0.24%) | 5,026,064 |
14 May 2024 | CNY | 29.57 | 30.27 | 29.42 | 29.65 | 29.65 | +0.04 (+0.14%) | 5,462,060 |
13 May 2024 | CNY | 30.6 | 30.9 | 29.32 | 29.61 | 29.61 | -1.32 (-4.27%) | 11,238,992 |
10 May 2024 | CNY | 30.97 | 31.25 | 30.35 | 30.93 | 30.93 | -0.15 (-0.48%) | 9,323,751 |
9 May 2024 | CNY | 29.19 | 31.29 | 29.1 | 31.08 | 31.08 | +1.9 (+6.51%) | 17,313,735 |
8 May 2024 | CNY | 30.26 | 30.26 | 29.11 | 29.18 | 29.18 | -1.07 (-3.54%) | 9,778,876 |
7 May 2024 | CNY | 28.8 | 30.66 | 28.53 | 30.25 | 30.25 | +1.57 (+5.47%) | 16,667,952 |
6 May 2024 | CNY | 27.31 | 29.09 | 27.31 | 28.68 | 28.68 | +1.77 (+6.58%) | 13,332,934 |
30 Apr 2024 | CNY | 27.87 | 27.98 | 26.82 | 26.91 | 26.91 | -0.9 (-3.24%) | 8,706,012 |
29 Apr 2024 | CNY | 25.8 | 27.98 | 25.3 | 27.81 | 27.81 | +1.33 (+5.02%) | 14,159,274 |
26 Apr 2024 | CNY | 26.28 | 27.09 | 26.26 | 26.48 | 26.48 | +0.01 (+0.04%) | 11,221,167 |
25 Apr 2024 | CNY | 27.8 | 27.88 | 26.43 | 26.47 | 26.47 | -1.51 (-5.40%) | 9,150,065 |
24 Apr 2024 | CNY | 27.76 | 28.18 | 27.5 | 27.98 | 27.98 | +0.59 (+2.15%) | 6,175,207 |
23 Apr 2024 | CNY | 28.4 | 28.4 | 27.33 | 27.39 | 27.39 | -1.07 (-3.76%) | 7,077,627 |
22 Apr 2024 | CNY | 26.8 | 28.87 | 26.26 | 28.46 | 28.46 | +1.76 (+6.59%) | 11,458,011 |
19 Apr 2024 | CNY | 26.76 | 27.43 | 26.54 | 26.7 | 26.7 | -0.29 (-1.07%) | 5,950,491 |
18 Apr 2024 | CNY | 27.13 | 27.5 | 26.39 | 26.99 | 26.99 | -0.19 (-0.70%) | 5,284,761 |
17 Apr 2024 | CNY | 26.6 | 27.42 | 26.56 | 27.18 | 27.18 | +0.86 (+3.27%) | 6,236,954 |
16 Apr 2024 | CNY | 26.82 | 27.53 | 26.3 | 26.32 | 26.32 | -0.89 (-3.27%) | 4,844,723 |
15 Apr 2024 | CNY | 27 | 27.5 | 26.25 | 27.21 | 27.21 | +0.01 (+0.04%) | 6,604,183 |
12 Apr 2024 | CNY | 27.42 | 27.86 | 27.13 | 27.2 | 27.2 | -0.1 (-0.37%) | 4,128,142 |
11 Apr 2024 | CNY | 27.47 | 27.72 | 27.1 | 27.3 | 27.3 | -0.21 (-0.76%) | 5,076,843 |
10 Apr 2024 | CNY | 28.15 | 28.16 | 27.17 | 27.51 | 27.51 | -0.56 (-2.00%) | 4,768,654 |
9 Apr 2024 | CNY | 27.97 | 28.28 | 27.73 | 28.07 | 28.07 | +0.34 (+1.23%) | 3,486,278 |
8 Apr 2024 | CNY | 28.69 | 28.75 | 27.68 | 27.73 | 27.73 | -1.15 (-3.98%) | 5,935,813 |
3 Apr 2024 | CNY | 28.95 | 29.2 | 28.49 | 28.88 | 28.88 | -0.17 (-0.59%) | 4,372,991 |
2 Apr 2024 | CNY | 29.9 | 29.91 | 28.81 | 29.05 | 29.05 | -0.81 (-2.71%) | 6,589,652 |
1 Apr 2024 | CNY | 29.98 | 30.32 | 29.2 | 29.86 | 29.86 | +0.26 (+0.88%) | 6,974,177 |
29 Mar 2024 | CNY | 29.21 | 30.09 | 29 | 29.6 | 29.6 | +0.39 (+1.34%) | 4,288,500 |
28 Mar 2024 | CNY | 28.7 | 29.6 | 28.7 | 29.21 | 29.21 | +0.31 (+1.07%) | 7,145,245 |