Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 28.7 | 30.59 | 28.7 | 29.25 | 29.25 | -1.22 (-4.00%) | 12,679,182 |
22 May 2024 | CNY | 30.33 | 30.66 | 30 | 30.47 | 30.47 | +0.2 (+0.66%) | 9,992,210 |
21 May 2024 | CNY | 30.02 | 30.65 | 29.86 | 30.27 | 30.27 | +0.02 (+0.07%) | 13,138,196 |
20 May 2024 | CNY | 31 | 31.2 | 29.78 | 30.25 | 30.25 | -0.9 (-2.89%) | 20,818,972 |
17 May 2024 | CNY | 28.7 | 31.44 | 28.56 | 31.15 | 31.15 | +2.8 (+9.88%) | 36,868,468 |
16 May 2024 | CNY | 27.55 | 28.89 | 27 | 28.35 | 28.35 | +1.06 (+3.88%) | 17,951,087 |
15 May 2024 | CNY | 27.3 | 28.15 | 26.86 | 27.29 | 27.29 | -0.07 (-0.26%) | 9,043,925 |
14 May 2024 | CNY | 27.58 | 28.08 | 27.15 | 27.36 | 27.36 | 0.0 (0.0%) | 9,022,566 |
13 May 2024 | CNY | 27.76 | 28.64 | 27 | 27.36 | 27.36 | -0.81 (-2.88%) | 13,972,975 |
10 May 2024 | CNY | 30.28 | 30.56 | 28.1 | 28.17 | 28.17 | -2.11 (-6.97%) | 19,172,716 |
9 May 2024 | CNY | 28.98 | 30.6 | 28.82 | 30.28 | 30.28 | +1.28 (+4.41%) | 15,507,074 |
8 May 2024 | CNY | 29.19 | 29.44 | 28.5 | 29 | 29 | -0.26 (-0.89%) | 8,587,153 |
7 May 2024 | CNY | 29.07 | 29.88 | 28.8 | 29.26 | 29.26 | +0.19 (+0.65%) | 7,483,251 |
6 May 2024 | CNY | 29.85 | 29.98 | 29.02 | 29.07 | 29.07 | -0.28 (-0.95%) | 9,153,127 |
30 Apr 2024 | CNY | 30.08 | 30.18 | 29.18 | 29.35 | 29.35 | -0.67 (-2.23%) | 8,418,975 |
29 Apr 2024 | CNY | 29.29 | 30.2 | 29.2 | 30.02 | 30.02 | +0.73 (+2.49%) | 12,488,532 |
26 Apr 2024 | CNY | 28.7 | 29.65 | 28.68 | 29.29 | 29.29 | +0.49 (+1.70%) | 12,115,228 |
25 Apr 2024 | CNY | 27.96 | 29.44 | 27.79 | 28.8 | 28.8 | +0.63 (+2.24%) | 12,719,478 |
24 Apr 2024 | CNY | 26.72 | 28.4 | 26.66 | 28.17 | 28.17 | +1.69 (+6.38%) | 14,819,623 |
23 Apr 2024 | CNY | 26.18 | 26.67 | 25.83 | 26.48 | 26.48 | +0.61 (+2.36%) | 9,627,007 |
22 Apr 2024 | CNY | 25.35 | 26.17 | 24.92 | 25.87 | 25.87 | +0.19 (+0.74%) | 9,511,512 |
19 Apr 2024 | CNY | 26.91 | 26.91 | 25.62 | 25.68 | 25.68 | -1.46 (-5.38%) | 13,111,924 |
18 Apr 2024 | CNY | 26.7 | 27.77 | 26.07 | 27.14 | 27.14 | +0.01 (+0.04%) | 11,987,443 |
17 Apr 2024 | CNY | 26.6 | 27.4 | 26.51 | 27.13 | 27.13 | +0.73 (+2.77%) | 14,889,591 |
16 Apr 2024 | CNY | 27.5 | 27.93 | 26.2 | 26.4 | 26.4 | -1.53 (-5.48%) | 14,322,618 |
15 Apr 2024 | CNY | 27.78 | 28.84 | 27.59 | 27.93 | 27.93 | +0.14 (+0.50%) | 10,613,750 |
12 Apr 2024 | CNY | 28.2 | 28.8 | 27.7 | 27.79 | 27.79 | -0.41 (-1.45%) | 13,493,583 |
11 Apr 2024 | CNY | 28.99 | 29.82 | 28.12 | 28.2 | 28.2 | -1.1 (-3.75%) | 17,599,674 |
10 Apr 2024 | CNY | 31.61 | 31.97 | 28.71 | 29.3 | 29.3 | -3.05 (-9.43%) | 23,480,894 |
9 Apr 2024 | CNY | 31.05 | 32.8 | 31.05 | 32.35 | 32.35 | +1.45 (+4.69%) | 15,605,316 |