Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 23.72 | 24.73 | 23.64 | 24.11 | 24.11 | +0.48 (+2.03%) | 1,981,300 |
8 May 2024 | CNY | 23.89 | 24.12 | 23.48 | 23.63 | 23.63 | -0.27 (-1.13%) | 1,568,900 |
7 May 2024 | CNY | 23.5 | 23.97 | 23.41 | 23.9 | 23.9 | +0.45 (+1.92%) | 1,340,267 |
6 May 2024 | CNY | 22.97 | 23.76 | 22.96 | 23.45 | 23.45 | +0.64 (+2.81%) | 1,369,071 |
30 Apr 2024 | CNY | 22.84 | 23.11 | 22.65 | 22.81 | 22.81 | -0.03 (-0.13%) | 1,295,100 |
29 Apr 2024 | CNY | 21.93 | 22.84 | 21.93 | 22.84 | 22.84 | +0.91 (+4.15%) | 1,457,200 |
26 Apr 2024 | CNY | 21.31 | 22.09 | 21.31 | 21.93 | 21.93 | +0.39 (+1.81%) | 1,466,121 |
25 Apr 2024 | CNY | 21.55 | 22.03 | 21.33 | 21.54 | 21.54 | -0.59 (-2.67%) | 1,683,000 |
24 Apr 2024 | CNY | 22.21 | 22.31 | 21.68 | 22.13 | 22.13 | -0.13 (-0.58%) | 1,780,600 |
23 Apr 2024 | CNY | 22.23 | 22.58 | 22.05 | 22.26 | 22.26 | +0.04 (+0.18%) | 1,184,530 |
22 Apr 2024 | CNY | 22.54 | 22.87 | 22.01 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,635,800 |
19 Apr 2024 | CNY | 21.33 | 22.3 | 21.12 | 22.3 | 22.3 | +0.5 (+2.29%) | 1,385,400 |
18 Apr 2024 | CNY | 21.56 | 22.66 | 21.3 | 21.8 | 21.8 | +0.15 (+0.69%) | 1,775,500 |
17 Apr 2024 | CNY | 20.5 | 21.7 | 20.5 | 21.65 | 21.65 | +1.55 (+7.71%) | 1,565,032 |
16 Apr 2024 | CNY | 21.95 | 21.95 | 19.85 | 20.1 | 20.1 | -1.86 (-8.47%) | 1,694,800 |
15 Apr 2024 | CNY | 22.96 | 23.23 | 21.46 | 21.96 | 21.96 | -0.99 (-4.31%) | 1,848,202 |
12 Apr 2024 | CNY | 23.6 | 23.65 | 22.92 | 22.95 | 22.95 | -0.34 (-1.46%) | 888,656 |
11 Apr 2024 | CNY | 23 | 23.7 | 22.91 | 23.29 | 23.29 | +0.15 (+0.65%) | 906,756 |
10 Apr 2024 | CNY | 23.93 | 23.94 | 23.06 | 23.14 | 23.14 | -0.87 (-3.62%) | 1,339,473 |
9 Apr 2024 | CNY | 23.7 | 24.06 | 23.12 | 24.01 | 24.01 | +0.31 (+1.31%) | 1,442,301 |
8 Apr 2024 | CNY | 24.68 | 24.68 | 23.58 | 23.7 | 23.7 | -1.08 (-4.36%) | 1,434,232 |
3 Apr 2024 | CNY | 25.24 | 25.4 | 24.51 | 24.78 | 24.78 | -0.44 (-1.74%) | 1,294,258 |
2 Apr 2024 | CNY | 25.28 | 25.58 | 24.93 | 25.22 | 25.22 | -0.05 (-0.20%) | 1,570,492 |
1 Apr 2024 | CNY | 24.76 | 25.27 | 24.76 | 25.27 | 25.27 | +0.53 (+2.14%) | 1,473,358 |
29 Mar 2024 | CNY | 24.31 | 24.74 | 24.07 | 24.74 | 24.74 | +0.43 (+1.77%) | 685,300 |
28 Mar 2024 | CNY | 24 | 24.76 | 23.59 | 24.31 | 24.31 | +0.16 (+0.66%) | 1,701,200 |
27 Mar 2024 | CNY | 24.44 | 25.25 | 24.02 | 24.15 | 24.15 | -0.2 (-0.82%) | 2,276,286 |
26 Mar 2024 | CNY | 24.52 | 24.85 | 23.89 | 24.35 | 24.35 | -0.16 (-0.65%) | 1,288,800 |
25 Mar 2024 | CNY | 24.8 | 25.25 | 24.44 | 24.51 | 24.51 | -0.5 (-2.00%) | 1,378,300 |
22 Mar 2024 | CNY | 25.4 | 25.58 | 24.69 | 25.01 | 25.01 | -0.57 (-2.23%) | 2,004,073 |