Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 28.79 | 29.3 | 27.73 | 27.74 | 27.74 | +0.01 (+0.04%) | 7,499,634 |
14 May 2024 | CNY | 28.05 | 28.23 | 27.69 | 27.73 | 27.73 | -0.32 (-1.14%) | 4,499,938 |
13 May 2024 | CNY | 27.09 | 28.49 | 26.66 | 28.05 | 28.05 | +0.56 (+2.04%) | 7,748,159 |
10 May 2024 | CNY | 28.21 | 28.22 | 27.47 | 27.49 | 27.49 | -0.86 (-3.03%) | 7,035,181 |
9 May 2024 | CNY | 28.06 | 28.95 | 27.97 | 28.35 | 28.35 | +0.3 (+1.07%) | 8,745,478 |
8 May 2024 | CNY | 28.12 | 28.68 | 27.75 | 28.05 | 28.05 | -0.04 (-0.14%) | 6,423,623 |
7 May 2024 | CNY | 28.27 | 28.39 | 27.88 | 28.09 | 28.09 | -0.2 (-0.71%) | 5,389,915 |
6 May 2024 | CNY | 28.54 | 29.38 | 28.12 | 28.29 | 28.29 | +0.17 (+0.60%) | 7,637,128 |
30 Apr 2024 | CNY | 28.55 | 28.7 | 27.8 | 28.12 | 28.12 | -0.68 (-2.36%) | 8,134,126 |
29 Apr 2024 | CNY | 27.84 | 28.99 | 27.61 | 28.8 | 28.8 | +0.94 (+3.37%) | 12,349,402 |
26 Apr 2024 | CNY | 27.55 | 27.9 | 27.11 | 27.86 | 27.86 | +0.46 (+1.68%) | 8,322,169 |
25 Apr 2024 | CNY | 27.65 | 27.96 | 26.97 | 27.4 | 27.4 | -0.32 (-1.15%) | 7,823,424 |
24 Apr 2024 | CNY | 27 | 28.03 | 26.51 | 27.72 | 27.72 | +0.6 (+2.21%) | 10,693,367 |
23 Apr 2024 | CNY | 27 | 27.98 | 26.92 | 27.12 | 27.12 | -0.38 (-1.38%) | 11,121,969 |
22 Apr 2024 | CNY | 25.81 | 27.5 | 25.81 | 27.5 | 27.5 | +1.44 (+5.53%) | 11,721,777 |
19 Apr 2024 | CNY | 26.78 | 27.09 | 25.68 | 26.06 | 26.06 | -0.9 (-3.34%) | 9,810,667 |
18 Apr 2024 | CNY | 27.16 | 27.96 | 26.8 | 26.96 | 26.96 | -0.97 (-3.47%) | 10,595,146 |
17 Apr 2024 | CNY | 27.09 | 28.05 | 27.09 | 27.93 | 27.93 | +0.8 (+2.95%) | 12,603,613 |
16 Apr 2024 | CNY | 27.79 | 28.38 | 27.07 | 27.13 | 27.13 | -0.82 (-2.93%) | 15,254,230 |
15 Apr 2024 | CNY | 25.2 | 28.93 | 25.09 | 27.95 | 27.95 | +2.93 (+11.71%) | 24,909,458 |
12 Apr 2024 | CNY | 25.42 | 25.7 | 25.02 | 25.02 | 25.02 | -0.61 (-2.38%) | 4,524,586 |
11 Apr 2024 | CNY | 25.31 | 26.16 | 24.9 | 25.63 | 25.63 | +0.21 (+0.83%) | 6,596,422 |
10 Apr 2024 | CNY | 26 | 27.1 | 25.35 | 25.42 | 25.42 | -0.42 (-1.63%) | 11,011,163 |
9 Apr 2024 | CNY | 24.98 | 25.88 | 24.91 | 25.84 | 25.84 | +1.13 (+4.57%) | 6,469,483 |
8 Apr 2024 | CNY | 25.73 | 25.73 | 24.66 | 24.71 | 24.71 | -1.05 (-4.08%) | 5,366,173 |
3 Apr 2024 | CNY | 26.43 | 26.53 | 25.66 | 25.76 | 25.76 | -0.82 (-3.09%) | 5,471,767 |
2 Apr 2024 | CNY | 26.71 | 26.88 | 26.3 | 26.58 | 26.58 | -0.23 (-0.86%) | 6,989,698 |
1 Apr 2024 | CNY | 25.38 | 26.82 | 25.32 | 26.81 | 26.81 | +1.4 (+5.51%) | 9,114,576 |
29 Mar 2024 | CNY | 25.35 | 25.87 | 25.11 | 25.41 | 25.41 | +0.06 (+0.24%) | 3,160,732 |
28 Mar 2024 | CNY | 25.44 | 26.11 | 25.2 | 25.35 | 25.35 | +0.13 (+0.52%) | 6,978,930 |