Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 27.96 | 27.99 | 27.02 | 27.39 | 27.39 | -0.34 (-1.23%) | 3,192,200 |
16 May 2024 | CNY | 27.88 | 28.2 | 27.52 | 27.73 | 27.73 | +0.2 (+0.73%) | 2,818,918 |
15 May 2024 | CNY | 28 | 28.19 | 27.53 | 27.53 | 27.53 | -0.69 (-2.45%) | 2,451,800 |
14 May 2024 | CNY | 28 | 28.24 | 27.7 | 28.22 | 28.22 | +0.62 (+2.25%) | 2,953,300 |
13 May 2024 | CNY | 28.72 | 28.76 | 27.42 | 27.6 | 27.6 | -1.34 (-4.63%) | 4,138,100 |
10 May 2024 | CNY | 28.78 | 29.47 | 28.72 | 28.94 | 28.94 | +0.06 (+0.21%) | 4,162,000 |
9 May 2024 | CNY | 28.5 | 29.09 | 28.48 | 28.88 | 28.88 | +0.28 (+0.98%) | 3,217,000 |
8 May 2024 | CNY | 29.41 | 29.49 | 28.57 | 28.6 | 28.6 | -1.28 (-4.28%) | 5,054,800 |
7 May 2024 | CNY | 29.8 | 30.39 | 29.74 | 29.88 | 29.88 | +0.27 (+0.91%) | 6,232,400 |
6 May 2024 | CNY | 30 | 30.3 | 29.38 | 29.61 | 29.61 | -0.15 (-0.50%) | 5,848,500 |
30 Apr 2024 | CNY | 29.88 | 30.44 | 29.32 | 29.76 | 29.76 | +0.12 (+0.40%) | 6,886,045 |
29 Apr 2024 | CNY | 28.82 | 29.89 | 28.8 | 29.64 | 29.64 | +0.96 (+3.35%) | 7,659,847 |
26 Apr 2024 | CNY | 28.6 | 29.42 | 28.53 | 28.68 | 28.68 | +0.21 (+0.74%) | 7,215,159 |
25 Apr 2024 | CNY | 28.5 | 29.17 | 28.3 | 28.47 | 28.47 | -1.1 (-3.72%) | 7,590,750 |
24 Apr 2024 | CNY | 26.62 | 31.87 | 26.01 | 29.57 | 29.57 | +3.01 (+11.33%) | 11,579,750 |
23 Apr 2024 | CNY | 26.59 | 27.27 | 26.32 | 26.56 | 26.56 | +0.22 (+0.84%) | 3,886,700 |
22 Apr 2024 | CNY | 27.15 | 27.29 | 25.81 | 26.34 | 26.34 | -1.42 (-5.12%) | 5,440,750 |
19 Apr 2024 | CNY | 28.75 | 29.45 | 27.6 | 27.76 | 27.76 | -1.66 (-5.64%) | 7,572,463 |
18 Apr 2024 | CNY | 28.94 | 30.25 | 28.94 | 29.42 | 29.42 | -0.08 (-0.27%) | 10,274,296 |
17 Apr 2024 | CNY | 28 | 29.5 | 26 | 29.5 | 29.5 | +0.9 (+3.15%) | 9,732,483 |
16 Apr 2024 | CNY | 28.27 | 29.5 | 27.7 | 28.6 | 28.6 | -0.14 (-0.49%) | 10,000,776 |
15 Apr 2024 | CNY | 27.25 | 29.69 | 27 | 28.74 | 28.74 | +1.58 (+5.82%) | 9,022,609 |
12 Apr 2024 | CNY | 27.02 | 27.54 | 26.88 | 27.16 | 27.16 | -0.37 (-1.34%) | 3,663,363 |
11 Apr 2024 | CNY | 26.22 | 28.08 | 26 | 27.53 | 27.53 | +1.28 (+4.88%) | 6,546,000 |
10 Apr 2024 | CNY | 27.08 | 27.26 | 26 | 26.25 | 26.25 | -1.02 (-3.74%) | 3,197,850 |
9 Apr 2024 | CNY | 26.66 | 27.32 | 26.53 | 27.27 | 27.27 | +0.4 (+1.49%) | 3,312,493 |
8 Apr 2024 | CNY | 27.33 | 27.4 | 26.85 | 26.87 | 26.87 | -0.66 (-2.40%) | 3,572,793 |
3 Apr 2024 | CNY | 28.74 | 29.08 | 27.2 | 27.53 | 27.53 | -1.71 (-5.85%) | 5,730,508 |
2 Apr 2024 | CNY | 30.5 | 30.5 | 28.89 | 29.24 | 29.24 | -1.41 (-4.60%) | 5,921,400 |
1 Apr 2024 | CNY | 29.37 | 30.69 | 29.33 | 30.65 | 30.65 | +1.05 (+3.55%) | 7,406,313 |