Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 27.16 | 27.16 | 26.16 | 26.27 | 26.27 | -0.89 (-3.28%) | 12,572,135 |
22 May 2024 | CNY | 27.2 | 27.31 | 26.68 | 27.16 | 27.16 | -0.09 (-0.33%) | 2,199,220 |
21 May 2024 | CNY | 27.34 | 27.93 | 27.16 | 27.25 | 27.25 | -0.27 (-0.98%) | 3,150,806 |
20 May 2024 | CNY | 26.91 | 27.73 | 26.86 | 27.52 | 27.52 | +0.32 (+1.18%) | 3,437,017 |
17 May 2024 | CNY | 26.81 | 27.39 | 26.55 | 27.2 | 27.2 | +0.17 (+0.63%) | 2,960,978 |
16 May 2024 | CNY | 27.1 | 27.48 | 26.96 | 27.03 | 27.03 | +0.1 (+0.37%) | 2,795,646 |
15 May 2024 | CNY | 27.1 | 27.73 | 26.81 | 26.93 | 26.93 | -0.47 (-1.72%) | 2,981,477 |
14 May 2024 | CNY | 27.28 | 27.45 | 26.88 | 27.4 | 27.4 | +0.58 (+2.16%) | 3,550,942 |
13 May 2024 | CNY | 27.98 | 28 | 26.47 | 26.82 | 26.82 | -2.09 (-7.23%) | 5,692,761 |
10 May 2024 | CNY | 28.79 | 29.57 | 27.81 | 28.91 | 28.91 | +0.32 (+1.12%) | 6,686,711 |
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 |