Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 26.02 | 26.38 | 25.78 | 26.01 | 26.01 | -0.14 (-0.54%) | 5,308,388 |
15 May 2024 | CNY | 26.85 | 26.95 | 26.12 | 26.15 | 26.15 | -0.85 (-3.15%) | 5,955,348 |
14 May 2024 | CNY | 26.38 | 27.05 | 26.23 | 27 | 27 | +0.54 (+2.04%) | 7,631,800 |
13 May 2024 | CNY | 25.95 | 26.95 | 25.75 | 26.46 | 26.46 | +0.26 (+0.99%) | 7,561,970 |
10 May 2024 | CNY | 26.67 | 26.74 | 25.95 | 26.2 | 26.2 | -0.38 (-1.43%) | 6,060,757 |
9 May 2024 | CNY | 26.8 | 26.85 | 26.4 | 26.58 | 26.58 | -0.03 (-0.11%) | 5,118,803 |
8 May 2024 | CNY | 26.86 | 27.31 | 26.55 | 26.61 | 26.61 | -0.47 (-1.74%) | 6,036,900 |
7 May 2024 | CNY | 26.62 | 27.53 | 26.47 | 27.08 | 27.08 | +0.46 (+1.73%) | 11,365,869 |
6 May 2024 | CNY | 25.13 | 26.99 | 24.95 | 26.62 | 26.62 | +1.98 (+8.04%) | 15,353,233 |
30 Apr 2024 | CNY | 24.49 | 25.48 | 24.45 | 24.64 | 24.64 | +0.54 (+2.24%) | 8,274,600 |
29 Apr 2024 | CNY | 23.99 | 24.35 | 23.8 | 24.1 | 24.1 | -0.35 (-1.43%) | 7,820,448 |
26 Apr 2024 | CNY | 24.41 | 25 | 24.22 | 24.45 | 24.45 | +0.28 (+1.16%) | 5,647,204 |
25 Apr 2024 | CNY | 24.78 | 24.78 | 24.11 | 24.17 | 24.17 | -0.61 (-2.46%) | 7,483,310 |
24 Apr 2024 | CNY | 24.64 | 25.07 | 23.94 | 24.78 | 24.78 | +0.3 (+1.23%) | 10,872,000 |
23 Apr 2024 | CNY | 24.62 | 25.15 | 24.35 | 24.48 | 24.48 | +0.06 (+0.25%) | 11,468,500 |
22 Apr 2024 | CNY | 24.5 | 24.79 | 23.82 | 24.42 | 24.42 | -0.08 (-0.33%) | 9,751,753 |
19 Apr 2024 | CNY | 24.55 | 24.98 | 24.01 | 24.5 | 24.5 | -0.13 (-0.53%) | 12,684,543 |
18 Apr 2024 | CNY | 22.74 | 25.24 | 22.54 | 24.63 | 24.63 | +1.78 (+7.79%) | 24,601,518 |
17 Apr 2024 | CNY | 24.1 | 24.5 | 21.81 | 22.85 | 22.85 | +0.01 (+0.04%) | 25,367,595 |
16 Apr 2024 | CNY | 23.26 | 23.43 | 22.62 | 22.84 | 22.84 | -0.75 (-3.18%) | 9,244,980 |
15 Apr 2024 | CNY | 23.75 | 24.42 | 23.05 | 23.59 | 23.59 | +0.38 (+1.64%) | 8,520,685 |
12 Apr 2024 | CNY | 23.68 | 24.15 | 23.08 | 23.21 | 23.21 | -0.3 (-1.28%) | 6,441,685 |
11 Apr 2024 | CNY | 22.76 | 23.85 | 22.66 | 23.51 | 23.51 | +0.79 (+3.48%) | 9,787,415 |
10 Apr 2024 | CNY | 22.71 | 22.98 | 22.45 | 22.72 | 22.72 | -0.02 (-0.09%) | 4,971,439 |
9 Apr 2024 | CNY | 22.65 | 23.06 | 22.48 | 22.74 | 22.74 | +0.02 (+0.09%) | 4,561,719 |
8 Apr 2024 | CNY | 23.3 | 23.36 | 22.51 | 22.72 | 22.72 | -0.68 (-2.91%) | 8,040,895 |
3 Apr 2024 | CNY | 23.07 | 23.52 | 22.96 | 23.4 | 23.4 | +0.35 (+1.52%) | 6,923,586 |
2 Apr 2024 | CNY | 22.99 | 23.5 | 22.87 | 23.05 | 23.05 | -0.05 (-0.22%) | 6,235,798 |
1 Apr 2024 | CNY | 23.75 | 23.86 | 22.77 | 23.1 | 23.1 | -0.17 (-0.73%) | 8,690,673 |
29 Mar 2024 | CNY | 22.82 | 23.45 | 22.49 | 23.27 | 23.27 | +0.42 (+1.84%) | 6,330,300 |