Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 28.27 | 28.65 | 28.01 | 28.59 | 28.59 | +0.56 (+2.00%) | 4,039,417 |
8 May 2024 | CNY | 28.6 | 28.98 | 27.66 | 28.03 | 28.03 | -0.67 (-2.33%) | 5,175,254 |
7 May 2024 | CNY | 29.18 | 29.27 | 28.43 | 28.7 | 28.7 | -0.47 (-1.61%) | 5,245,273 |
6 May 2024 | CNY | 29.9 | 29.98 | 28.92 | 29.17 | 29.17 | -0.33 (-1.12%) | 6,552,651 |
30 Apr 2024 | CNY | 29.42 | 30.8 | 29.31 | 29.5 | 29.5 | +0.12 (+0.41%) | 8,976,680 |
29 Apr 2024 | CNY | 28.3 | 30.32 | 28.3 | 29.38 | 29.38 | -0.75 (-2.49%) | 11,628,683 |
26 Apr 2024 | CNY | 28.88 | 31.74 | 28.88 | 30.13 | 30.13 | +3.68 (+13.91%) | 13,267,031 |
25 Apr 2024 | CNY | 26.3 | 27.49 | 25.82 | 26.45 | 26.45 | +0.26 (+0.99%) | 6,035,599 |
24 Apr 2024 | CNY | 24.93 | 26.19 | 24.93 | 26.19 | 26.19 | +1.3 (+5.22%) | 4,130,131 |
23 Apr 2024 | CNY | 24.6 | 25.23 | 24.6 | 24.89 | 24.89 | +0.34 (+1.38%) | 2,367,238 |
22 Apr 2024 | CNY | 24.71 | 25.25 | 24 | 24.55 | 24.55 | -0.41 (-1.64%) | 2,696,923 |
19 Apr 2024 | CNY | 25.58 | 25.92 | 24.76 | 24.96 | 24.96 | -0.9 (-3.48%) | 3,513,281 |
18 Apr 2024 | CNY | 25.92 | 26.65 | 25.19 | 25.86 | 25.86 | -0.19 (-0.73%) | 3,776,451 |
17 Apr 2024 | CNY | 24.98 | 26.24 | 24.98 | 26.05 | 26.05 | +1.65 (+6.76%) | 3,922,073 |
16 Apr 2024 | CNY | 26.6 | 26.82 | 24.13 | 24.4 | 24.4 | -2.03 (-7.68%) | 4,016,042 |
15 Apr 2024 | CNY | 27.43 | 27.58 | 25.91 | 26.43 | 26.43 | -1.1 (-4.00%) | 4,172,756 |
12 Apr 2024 | CNY | 28.14 | 28.5 | 27.53 | 27.53 | 27.53 | -1.42 (-4.91%) | 3,290,722 |
11 Apr 2024 | CNY | 27.4 | 29.5 | 27.4 | 28.95 | 28.95 | +1.26 (+4.55%) | 3,754,113 |
10 Apr 2024 | CNY | 28.93 | 28.94 | 27.41 | 27.69 | 27.69 | -1.3 (-4.48%) | 3,835,120 |
9 Apr 2024 | CNY | 28.9 | 29.33 | 28.33 | 28.99 | 28.99 | +0.1 (+0.35%) | 3,243,974 |
8 Apr 2024 | CNY | 29.8 | 29.86 | 28.56 | 28.89 | 28.89 | -0.95 (-3.18%) | 3,504,796 |
3 Apr 2024 | CNY | 30.8 | 31.02 | 29.6 | 29.84 | 29.84 | -1.18 (-3.80%) | 4,288,307 |
2 Apr 2024 | CNY | 32.52 | 32.65 | 30.79 | 31.02 | 31.02 | -1.58 (-4.85%) | 6,757,945 |
1 Apr 2024 | CNY | 32.21 | 32.8 | 31.93 | 32.6 | 32.6 | +0.97 (+3.07%) | 7,183,933 |
29 Mar 2024 | CNY | 31.79 | 32.8 | 30.89 | 31.63 | 31.63 | -0.17 (-0.53%) | 5,139,179 |
28 Mar 2024 | CNY | 29.37 | 32.88 | 29.36 | 31.8 | 31.8 | +2.45 (+8.35%) | 10,126,556 |
27 Mar 2024 | CNY | 32.3 | 32.37 | 29.33 | 29.35 | 29.35 | -3.25 (-9.97%) | 9,962,079 |
26 Mar 2024 | CNY | 33.4 | 34.38 | 32.26 | 32.6 | 32.6 | -2.35 (-6.72%) | 12,294,773 |
25 Mar 2024 | CNY | 34.64 | 37.7 | 33.8 | 34.95 | 34.95 | +0.79 (+2.31%) | 19,147,542 |
22 Mar 2024 | CNY | 32.6 | 34.5 | 31.71 | 34.16 | 34.16 | +1.01 (+3.05%) | 12,867,577 |