Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 28.93 | 29.5 | 28 | 28.35 | 28.35 | +0.03 (+0.11%) | 12,498,830 |
26 Apr 2024 | CNY | 26.95 | 28.46 | 26.95 | 28.32 | 28.32 | +1.21 (+4.46%) | 12,009,600 |
25 Apr 2024 | CNY | 27.15 | 27.57 | 26.96 | 27.11 | 27.11 | -0.21 (-0.77%) | 7,267,794 |
24 Apr 2024 | CNY | 26.93 | 27.74 | 26.6 | 27.32 | 27.32 | +0.64 (+2.40%) | 13,768,501 |
23 Apr 2024 | CNY | 24.7 | 27.55 | 24.6 | 26.68 | 26.68 | +2.26 (+9.25%) | 15,042,541 |
22 Apr 2024 | CNY | 24.99 | 24.99 | 23.69 | 24.42 | 24.42 | -0.58 (-2.32%) | 6,600,200 |
19 Apr 2024 | CNY | 24.42 | 25.02 | 24.02 | 25 | 25 | +0.1 (+0.40%) | 7,947,053 |
18 Apr 2024 | CNY | 23.61 | 25.75 | 23 | 24.9 | 24.9 | +1.22 (+5.15%) | 11,325,582 |
17 Apr 2024 | CNY | 23 | 23.85 | 23 | 23.68 | 23.68 | +1.22 (+5.43%) | 7,588,669 |
16 Apr 2024 | CNY | 23.99 | 24 | 22.32 | 22.46 | 22.46 | -1.54 (-6.42%) | 8,369,585 |
15 Apr 2024 | CNY | 24.75 | 24.99 | 23.55 | 24 | 24 | -0.59 (-2.40%) | 6,241,509 |
12 Apr 2024 | CNY | 24.7 | 25.03 | 24.34 | 24.59 | 24.59 | -0.02 (-0.08%) | 4,352,980 |
11 Apr 2024 | CNY | 24.9 | 25.45 | 24.55 | 24.61 | 24.61 | -0.42 (-1.68%) | 5,369,300 |
10 Apr 2024 | CNY | 25.85 | 26.16 | 24.9 | 25.03 | 25.03 | -0.98 (-3.77%) | 6,906,781 |
9 Apr 2024 | CNY | 24.56 | 26.12 | 24.32 | 26.01 | 26.01 | +1.45 (+5.90%) | 9,073,850 |
8 Apr 2024 | CNY | 24.97 | 25.34 | 24.56 | 24.56 | 24.56 | -0.63 (-2.50%) | 4,449,106 |
3 Apr 2024 | CNY | 25.58 | 25.69 | 24.56 | 25.19 | 25.19 | -0.56 (-2.17%) | 7,169,198 |
2 Apr 2024 | CNY | 27 | 27.12 | 25.5 | 25.75 | 25.75 | -1.2 (-4.45%) | 9,148,451 |
1 Apr 2024 | CNY | 26.7 | 27.29 | 26.69 | 26.95 | 26.95 | +0.25 (+0.94%) | 7,224,134 |
29 Mar 2024 | CNY | 27.02 | 27.12 | 26.18 | 26.7 | 26.7 | -0.44 (-1.62%) | 4,440,041 |
28 Mar 2024 | CNY | 25.95 | 27.76 | 25.82 | 27.14 | 27.14 | +1.07 (+4.10%) | 9,852,569 |
27 Mar 2024 | CNY | 27.49 | 27.69 | 26 | 26.07 | 26.07 | -1.54 (-5.58%) | 9,035,912 |
26 Mar 2024 | CNY | 27.94 | 28.25 | 27.15 | 27.61 | 27.61 | -0.39 (-1.39%) | 8,829,885 |
25 Mar 2024 | CNY | 28.82 | 29.71 | 28 | 28 | 28 | -0.92 (-3.18%) | 10,618,831 |
22 Mar 2024 | CNY | 29.09 | 29.75 | 28.42 | 28.92 | 28.92 | +0.05 (+0.17%) | 12,329,400 |
21 Mar 2024 | CNY | 29.32 | 29.44 | 28.61 | 28.87 | 28.87 | -0.3 (-1.03%) | 8,231,200 |
20 Mar 2024 | CNY | 29 | 29.52 | 28.7 | 29.17 | 29.17 | 0.0 (0.0%) | 8,789,504 |
19 Mar 2024 | CNY | 30.13 | 30.13 | 28.88 | 29.17 | 29.17 | -1.15 (-3.79%) | 13,699,420 |
18 Mar 2024 | CNY | 30.66 | 30.85 | 29.48 | 30.32 | 30.32 | -0.37 (-1.21%) | 14,477,110 |
15 Mar 2024 | CNY | 30.05 | 31.15 | 29.71 | 30.69 | 30.69 | +0.63 (+2.10%) | 12,312,461 |