Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 25.78 | 25.99 | 25.1 | 25.32 | 25.32 | -0.7 (-2.69%) | 2,960,020 |
9 May 2024 | CNY | 25.12 | 26.35 | 25.1 | 26.02 | 26.02 | +0.93 (+3.71%) | 3,523,700 |
8 May 2024 | CNY | 25.08 | 25.8 | 24.76 | 25.09 | 25.09 | +0.01 (+0.04%) | 2,880,100 |
7 May 2024 | CNY | 24.58 | 25.17 | 24.52 | 25.08 | 25.08 | +0.49 (+1.99%) | 2,341,820 |
6 May 2024 | CNY | 24.29 | 24.65 | 24.22 | 24.59 | 24.59 | +0.57 (+2.37%) | 2,063,000 |
30 Apr 2024 | CNY | 24.42 | 24.7 | 24 | 24.02 | 24.02 | -0.4 (-1.64%) | 1,978,040 |
29 Apr 2024 | CNY | 24 | 24.49 | 23.98 | 24.42 | 24.42 | +0.44 (+1.83%) | 3,044,500 |
26 Apr 2024 | CNY | 23.43 | 24.58 | 23.2 | 23.98 | 23.98 | +1.3 (+5.73%) | 5,985,390 |
25 Apr 2024 | CNY | 22.15 | 23.5 | 22.02 | 22.68 | 22.68 | +0.15 (+0.67%) | 3,131,200 |
24 Apr 2024 | CNY | 21.43 | 22.87 | 21.3 | 22.53 | 22.53 | +1.09 (+5.08%) | 3,039,330 |
23 Apr 2024 | CNY | 21.22 | 21.44 | 21.06 | 21.44 | 21.44 | +0.23 (+1.08%) | 1,437,970 |
22 Apr 2024 | CNY | 21.11 | 21.66 | 20.99 | 21.21 | 21.21 | -0.11 (-0.52%) | 1,563,700 |
19 Apr 2024 | CNY | 22 | 22.07 | 21.15 | 21.32 | 21.32 | -0.47 (-2.16%) | 1,903,600 |
18 Apr 2024 | CNY | 22.2 | 22.26 | 21.52 | 21.79 | 21.79 | -0.38 (-1.71%) | 2,007,690 |
17 Apr 2024 | CNY | 21.2 | 22.2 | 21.18 | 22.17 | 22.17 | +1.46 (+7.05%) | 3,069,740 |
16 Apr 2024 | CNY | 23 | 23 | 20.64 | 20.71 | 20.71 | -2.25 (-9.80%) | 4,001,740 |
15 Apr 2024 | CNY | 24.26 | 24.44 | 22.57 | 22.96 | 22.96 | -1.52 (-6.21%) | 4,225,180 |
12 Apr 2024 | CNY | 25 | 25.47 | 24.38 | 24.48 | 24.48 | -0.27 (-1.09%) | 3,124,710 |
11 Apr 2024 | CNY | 25.01 | 25.43 | 24.2 | 24.75 | 24.75 | -0.46 (-1.82%) | 4,079,970 |
10 Apr 2024 | CNY | 26.29 | 26.29 | 24.84 | 25.21 | 25.21 | -1.76 (-6.53%) | 6,556,460 |
9 Apr 2024 | CNY | 24.82 | 27.68 | 24.82 | 26.97 | 26.97 | +1.8 (+7.15%) | 9,460,190 |
8 Apr 2024 | CNY | 25.4 | 26.48 | 25.1 | 25.17 | 25.17 | -0.35 (-1.37%) | 6,191,923 |
3 Apr 2024 | CNY | 25.18 | 26.14 | 24.85 | 25.52 | 25.52 | +0.32 (+1.27%) | 6,067,916 |
2 Apr 2024 | CNY | 24.41 | 25.25 | 24.3 | 25.2 | 25.2 | +0.77 (+3.15%) | 3,581,620 |
1 Apr 2024 | CNY | 23.69 | 25.29 | 23.69 | 24.43 | 24.43 | +0.74 (+3.12%) | 2,974,960 |
29 Mar 2024 | CNY | 23.09 | 23.69 | 22.99 | 23.69 | 23.69 | +0.72 (+3.13%) | 1,043,870 |
28 Mar 2024 | CNY | 22.51 | 23.19 | 22.47 | 22.97 | 22.97 | +0.37 (+1.64%) | 1,738,522 |
27 Mar 2024 | CNY | 23.93 | 23.93 | 22.56 | 22.6 | 22.6 | -0.98 (-4.16%) | 1,566,110 |
26 Mar 2024 | CNY | 23.73 | 24.06 | 23.12 | 23.58 | 23.58 | -0.06 (-0.25%) | 1,917,400 |
25 Mar 2024 | CNY | 24.33 | 24.67 | 23.62 | 23.64 | 23.64 | -0.92 (-3.75%) | 2,064,060 |