Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 28.92 | 28.92 | 28 | 28.57 | 28.57 | +0.28 (+0.99%) | 6,055,552 |
24 May 2024 | CNY | 28.92 | 29.27 | 28.25 | 28.29 | 28.29 | -0.7 (-2.41%) | 6,519,850 |
23 May 2024 | CNY | 29.98 | 30.16 | 28.9 | 28.99 | 28.99 | -1.03 (-3.43%) | 8,767,261 |
22 May 2024 | CNY | 29.99 | 30.39 | 29.71 | 30.02 | 30.02 | 0.0 (0.0%) | 5,045,795 |
21 May 2024 | CNY | 30.7 | 30.7 | 29.9 | 30.02 | 30.02 | -0.72 (-2.34%) | 5,883,355 |
20 May 2024 | CNY | 30.18 | 31.65 | 29.95 | 30.74 | 30.74 | +0.33 (+1.09%) | 7,553,016 |
17 May 2024 | CNY | 30.03 | 30.55 | 29.66 | 30.41 | 30.41 | +0.38 (+1.27%) | 5,218,943 |
16 May 2024 | CNY | 30.53 | 31.1 | 29.92 | 30.03 | 30.03 | -0.48 (-1.57%) | 6,409,718 |
15 May 2024 | CNY | 30.3 | 30.9 | 29.78 | 30.51 | 30.51 | +0.07 (+0.23%) | 7,286,316 |
14 May 2024 | CNY | 30.13 | 31.33 | 30.13 | 30.44 | 30.44 | +0.08 (+0.26%) | 8,210,707 |
13 May 2024 | CNY | 31.5 | 31.55 | 30.14 | 30.36 | 30.36 | -0.93 (-2.97%) | 13,088,948 |
10 May 2024 | CNY | 30.6 | 31.89 | 30.3 | 31.29 | 31.29 | +1.58 (+5.32%) | 18,903,831 |
9 May 2024 | CNY | 28.99 | 29.96 | 28.78 | 29.71 | 29.71 | +0.65 (+2.24%) | 7,955,211 |
8 May 2024 | CNY | 29.6 | 29.6 | 29.01 | 29.06 | 29.06 | -0.62 (-2.09%) | 5,728,414 |
7 May 2024 | CNY | 29.7 | 30.08 | 29.38 | 29.68 | 29.68 | -0.29 (-0.97%) | 6,909,592 |
6 May 2024 | CNY | 29.55 | 30.19 | 29.42 | 29.97 | 29.97 | +0.71 (+2.43%) | 11,370,234 |
30 Apr 2024 | CNY | 30.17 | 30.81 | 29.23 | 29.26 | 29.26 | -0.97 (-3.21%) | 11,048,104 |
29 Apr 2024 | CNY | 29.79 | 30.37 | 29.27 | 30.23 | 30.23 | +0.64 (+2.16%) | 10,730,699 |
26 Apr 2024 | CNY | 28.73 | 30.46 | 28.73 | 29.59 | 29.59 | +0.55 (+1.89%) | 12,698,093 |
25 Apr 2024 | CNY | 29.01 | 29.78 | 28.73 | 29.04 | 29.04 | -0.32 (-1.09%) | 8,706,004 |
24 Apr 2024 | CNY | 28.04 | 29.41 | 28.01 | 29.36 | 29.36 | +1.13 (+4.00%) | 12,142,803 |
23 Apr 2024 | CNY | 28.27 | 28.71 | 27.82 | 28.23 | 28.23 | -0.33 (-1.16%) | 8,626,514 |
22 Apr 2024 | CNY | 27.75 | 28.97 | 27.28 | 28.56 | 28.56 | +0.58 (+2.07%) | 18,429,458 |
19 Apr 2024 | CNY | 26.55 | 28.59 | 26.24 | 27.98 | 27.98 | +1.24 (+4.64%) | 20,296,345 |
18 Apr 2024 | CNY | 26.03 | 27.64 | 25.37 | 26.74 | 26.74 | +0.65 (+2.49%) | 15,806,642 |
17 Apr 2024 | CNY | 25.5 | 26.09 | 25.44 | 26.09 | 26.09 | +0.98 (+3.90%) | 8,258,872 |
16 Apr 2024 | CNY | 25.61 | 25.94 | 24.73 | 25.11 | 25.11 | -0.61 (-2.37%) | 9,183,398 |
15 Apr 2024 | CNY | 26.06 | 26.27 | 25.33 | 25.72 | 25.72 | -0.53 (-2.02%) | 8,528,826 |
12 Apr 2024 | CNY | 26.24 | 26.49 | 25.95 | 26.25 | 26.25 | +0.02 (+0.08%) | 6,532,606 |
11 Apr 2024 | CNY | 26.77 | 27.1 | 26.12 | 26.23 | 26.23 | -0.67 (-2.49%) | 6,905,022 |