Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 26.03 | 27.16 | 25.68 | 26.44 | 26.44 | +0.23 (+0.88%) | 3,967,587 |
30 May 2024 | CNY | 26.63 | 26.86 | 26.02 | 26.21 | 26.21 | -0.67 (-2.49%) | 4,122,685 |
29 May 2024 | CNY | 25.48 | 27.06 | 25.42 | 26.88 | 26.88 | +1.39 (+5.45%) | 6,222,505 |
28 May 2024 | CNY | 25.98 | 26.02 | 25.21 | 25.49 | 25.49 | -0.69 (-2.64%) | 3,402,371 |
27 May 2024 | CNY | 25.54 | 26.19 | 25.38 | 26.18 | 26.18 | +0.43 (+1.67%) | 3,115,507 |
24 May 2024 | CNY | 26.78 | 26.9 | 25.53 | 25.75 | 25.75 | -1.25 (-4.63%) | 5,374,105 |
23 May 2024 | CNY | 27.61 | 28.35 | 26.63 | 27 | 27 | -0.73 (-2.63%) | 6,307,438 |
22 May 2024 | CNY | 28.4 | 28.79 | 27.57 | 27.73 | 27.73 | -0.71 (-2.50%) | 6,842,265 |
21 May 2024 | CNY | 26.8 | 29.79 | 26.5 | 28.44 | 28.44 | +1.41 (+5.22%) | 9,551,461 |
20 May 2024 | CNY | 27.9 | 28 | 26.56 | 27.03 | 27.03 | -0.87 (-3.12%) | 5,704,064 |
17 May 2024 | CNY | 28.28 | 28.88 | 27.05 | 27.9 | 27.9 | +1.35 (+5.08%) | 8,884,223 |
16 May 2024 | CNY | 26.01 | 26.68 | 25.84 | 26.55 | 26.55 | +0.65 (+2.51%) | 4,054,343 |
15 May 2024 | CNY | 26 | 26.49 | 25.75 | 25.9 | 25.9 | -0.33 (-1.26%) | 3,072,182 |
14 May 2024 | CNY | 25.76 | 26.5 | 25.71 | 26.23 | 26.23 | +0.78 (+3.06%) | 4,612,209 |
13 May 2024 | CNY | 26.82 | 26.9 | 25.38 | 25.45 | 25.45 | -2.09 (-7.59%) | 6,782,468 |
10 May 2024 | CNY | 28.71 | 29.01 | 27.52 | 27.54 | 27.54 | -1.57 (-5.39%) | 6,144,250 |
9 May 2024 | CNY | 28.66 | 29.53 | 28.44 | 29.11 | 29.11 | -0.32 (-1.09%) | 9,455,510 |
8 May 2024 | CNY | 27.5 | 29.65 | 26.57 | 29.43 | 29.43 | +1.59 (+5.71%) | 13,545,488 |
7 May 2024 | CNY | 27.04 | 28.2 | 26.75 | 27.84 | 27.84 | +0.58 (+2.13%) | 8,444,869 |
6 May 2024 | CNY | 26.03 | 27.26 | 26.01 | 27.26 | 27.26 | +0.55 (+2.06%) | 7,715,344 |
30 Apr 2024 | CNY | 27.05 | 27.32 | 26.38 | 26.71 | 26.71 | -1 (-3.61%) | 7,093,941 |
29 Apr 2024 | CNY | 26.64 | 27.99 | 26.36 | 27.71 | 27.71 | +1.14 (+4.29%) | 10,050,867 |
26 Apr 2024 | CNY | 26.19 | 26.9 | 26.03 | 26.57 | 26.57 | +0.67 (+2.59%) | 8,701,268 |
25 Apr 2024 | CNY | 26.95 | 27.38 | 25.76 | 25.9 | 25.9 | -1.5 (-5.47%) | 10,147,151 |
24 Apr 2024 | CNY | 27.25 | 27.67 | 26.35 | 27.4 | 27.4 | -0.45 (-1.62%) | 9,674,861 |
23 Apr 2024 | CNY | 26.39 | 28.58 | 26.29 | 27.85 | 27.85 | +0.86 (+3.19%) | 12,003,115 |
22 Apr 2024 | CNY | 28.33 | 28.7 | 26.17 | 26.99 | 26.99 | -2.34 (-7.98%) | 12,141,156 |
19 Apr 2024 | CNY | 28.82 | 30.6 | 28.16 | 29.33 | 29.33 | -0.67 (-2.23%) | 14,000,194 |
18 Apr 2024 | CNY | 31.94 | 32 | 29.7 | 30 | 30 | -2.86 (-8.70%) | 19,238,666 |
17 Apr 2024 | CNY | 28.2 | 32.86 | 28.11 | 32.86 | 32.86 | +5.48 (+20.01%) | 22,732,633 |