Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 27.51 | 28.67 | 27.02 | 28 | 28 | +0.49 (+1.78%) | 15,376,000 |
20 May 2024 | CNY | 26.3 | 27.76 | 26.11 | 27.51 | 27.51 | +1.23 (+4.68%) | 15,780,275 |
17 May 2024 | CNY | 25.58 | 26.49 | 25.58 | 26.28 | 26.28 | +0.48 (+1.86%) | 8,051,100 |
16 May 2024 | CNY | 25.96 | 26.31 | 25.71 | 25.8 | 25.8 | +0.12 (+0.47%) | 7,557,900 |
15 May 2024 | CNY | 26.08 | 26.16 | 25.46 | 25.68 | 25.68 | -0.65 (-2.47%) | 7,492,379 |
14 May 2024 | CNY | 25.27 | 26.56 | 25.27 | 26.33 | 26.33 | +1.29 (+5.15%) | 13,292,603 |
13 May 2024 | CNY | 25.85 | 26.44 | 24.89 | 25.04 | 25.04 | -1.16 (-4.43%) | 10,842,288 |
10 May 2024 | CNY | 27.1 | 27.42 | 26.12 | 26.2 | 26.2 | -1.46 (-5.28%) | 14,097,634 |
9 May 2024 | CNY | 27.5 | 28.73 | 27.01 | 27.66 | 27.66 | -0.19 (-0.68%) | 16,310,819 |
8 May 2024 | CNY | 27.6 | 29 | 27.6 | 27.85 | 27.85 | +0.25 (+0.91%) | 20,275,109 |
7 May 2024 | CNY | 28.88 | 29.12 | 27.47 | 27.6 | 27.6 | -2.38 (-7.94%) | 23,459,542 |
6 May 2024 | CNY | 28.7 | 31.52 | 28.7 | 29.98 | 29.98 | +2.68 (+9.82%) | 30,683,929 |
30 Apr 2024 | CNY | 28.55 | 31.04 | 27 | 27.3 | 27.3 | +0.36 (+1.34%) | 26,330,900 |
29 Apr 2024 | CNY | 26.34 | 28 | 25.37 | 26.94 | 26.94 | +3.09 (+12.96%) | 22,475,335 |
26 Apr 2024 | CNY | 22.88 | 24.34 | 22.82 | 23.85 | 23.85 | +0.69 (+2.98%) | 13,149,243 |
25 Apr 2024 | CNY | 23.2 | 23.86 | 23.05 | 23.16 | 23.16 | -0.42 (-1.78%) | 11,376,447 |
24 Apr 2024 | CNY | 21.88 | 24.44 | 21.88 | 23.58 | 23.58 | +2.14 (+9.98%) | 16,733,103 |
23 Apr 2024 | CNY | 20.53 | 22.18 | 20.4 | 21.44 | 21.44 | +1 (+4.89%) | 12,863,200 |
22 Apr 2024 | CNY | 20.82 | 21.18 | 20.21 | 20.44 | 20.44 | -0.7 (-3.31%) | 6,817,800 |
19 Apr 2024 | CNY | 21.3 | 21.44 | 20.64 | 21.14 | 21.14 | -0.15 (-0.70%) | 8,962,100 |
18 Apr 2024 | CNY | 21.21 | 22.18 | 19.98 | 21.29 | 21.29 | -0.02 (-0.09%) | 13,529,200 |
17 Apr 2024 | CNY | 20.13 | 21.55 | 20.13 | 21.31 | 21.31 | +1.39 (+6.98%) | 13,409,120 |
16 Apr 2024 | CNY | 23.05 | 23.25 | 19.8 | 19.92 | 19.92 | -3.11 (-13.50%) | 14,650,346 |
15 Apr 2024 | CNY | 23.89 | 24.9 | 22.45 | 23.03 | 23.03 | -0.73 (-3.07%) | 12,721,300 |
12 Apr 2024 | CNY | 25.15 | 25.19 | 23.72 | 23.76 | 23.76 | -0.9 (-3.65%) | 11,489,640 |
11 Apr 2024 | CNY | 24.77 | 25.5 | 24.5 | 24.66 | 24.66 | -0.44 (-1.75%) | 11,385,380 |
10 Apr 2024 | CNY | 26.61 | 26.71 | 24.41 | 25.1 | 25.1 | -1.61 (-6.03%) | 18,362,099 |
9 Apr 2024 | CNY | 29 | 29.8 | 26.26 | 26.71 | 26.71 | -2.29 (-7.90%) | 19,680,680 |
8 Apr 2024 | CNY | 29.01 | 29.95 | 28 | 29 | 29 | +1.18 (+4.24%) | 22,176,591 |
3 Apr 2024 | CNY | 29.4 | 29.68 | 26.56 | 27.82 | 27.82 | -2.45 (-8.09%) | 20,274,442 |