Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 28.27 | 28.81 | 28 | 28.51 | 28.51 | +0.26 (+0.92%) | 1,070,639 |
8 May 2024 | CNY | 29.19 | 29.19 | 28.15 | 28.25 | 28.25 | -0.8 (-2.75%) | 1,357,300 |
7 May 2024 | CNY | 28.97 | 29.23 | 28.64 | 29.05 | 29.05 | +0.08 (+0.28%) | 1,423,903 |
6 May 2024 | CNY | 29.31 | 29.35 | 28.75 | 28.97 | 28.97 | +0.19 (+0.66%) | 1,456,250 |
30 Apr 2024 | CNY | 29.25 | 29.36 | 28.43 | 28.78 | 28.78 | -0.31 (-1.07%) | 1,460,781 |
29 Apr 2024 | CNY | 28.23 | 29.17 | 28.21 | 29.09 | 29.09 | +0.79 (+2.79%) | 2,152,716 |
26 Apr 2024 | CNY | 27.77 | 28.59 | 27.76 | 28.3 | 28.3 | +0.45 (+1.62%) | 2,156,759 |
25 Apr 2024 | CNY | 27.29 | 28.69 | 27.27 | 27.85 | 27.85 | +0.43 (+1.57%) | 2,054,842 |
24 Apr 2024 | CNY | 26.67 | 27.57 | 26.6 | 27.42 | 27.42 | +0.83 (+3.12%) | 1,796,043 |
23 Apr 2024 | CNY | 26 | 26.68 | 25.82 | 26.59 | 26.59 | +0.81 (+3.14%) | 1,567,452 |
22 Apr 2024 | CNY | 25.09 | 25.89 | 24.76 | 25.78 | 25.78 | -0.28 (-1.07%) | 1,730,150 |
19 Apr 2024 | CNY | 26.5 | 26.68 | 25.88 | 26.06 | 26.06 | -0.4 (-1.51%) | 1,560,650 |
18 Apr 2024 | CNY | 26.38 | 27.12 | 25.84 | 26.46 | 26.46 | +0.08 (+0.30%) | 1,909,939 |
17 Apr 2024 | CNY | 24.74 | 26.4 | 24.74 | 26.38 | 26.38 | +2.2 (+9.10%) | 2,248,800 |
16 Apr 2024 | CNY | 26.97 | 26.97 | 23.9 | 24.18 | 24.18 | -2.62 (-9.78%) | 3,023,058 |
15 Apr 2024 | CNY | 27.99 | 28.31 | 26.33 | 26.8 | 26.8 | -1.18 (-4.22%) | 2,398,252 |
12 Apr 2024 | CNY | 27.8 | 28.84 | 27.8 | 27.98 | 27.98 | +0.35 (+1.27%) | 1,973,737 |
11 Apr 2024 | CNY | 27.99 | 28.35 | 27.61 | 27.63 | 27.63 | -0.29 (-1.04%) | 1,511,066 |
10 Apr 2024 | CNY | 28.82 | 29.18 | 27.65 | 27.92 | 27.92 | -1.25 (-4.29%) | 2,266,456 |
9 Apr 2024 | CNY | 28.79 | 29.32 | 28.32 | 29.17 | 29.17 | +0.25 (+0.86%) | 1,711,767 |
8 Apr 2024 | CNY | 29.9 | 30.11 | 28.87 | 28.92 | 28.92 | -1.05 (-3.50%) | 2,094,891 |
3 Apr 2024 | CNY | 31.11 | 31.31 | 29.61 | 29.97 | 29.97 | -1.13 (-3.63%) | 2,267,900 |
2 Apr 2024 | CNY | 31.69 | 32.06 | 30.79 | 31.1 | 31.1 | -0.78 (-2.45%) | 2,408,228 |
1 Apr 2024 | CNY | 30.85 | 32.1 | 30.85 | 31.88 | 31.88 | +0.99 (+3.20%) | 3,236,604 |
29 Mar 2024 | CNY | 30.47 | 31.18 | 30.26 | 30.89 | 30.89 | +0.54 (+1.78%) | 1,470,116 |
28 Mar 2024 | CNY | 29.2 | 30.92 | 29.2 | 30.35 | 30.35 | +1.04 (+3.55%) | 3,038,630 |
27 Mar 2024 | CNY | 31.64 | 31.64 | 29.3 | 29.31 | 29.31 | -2.33 (-7.36%) | 3,731,434 |
26 Mar 2024 | CNY | 31.07 | 31.86 | 30.67 | 31.64 | 31.64 | +0.35 (+1.12%) | 3,754,755 |
25 Mar 2024 | CNY | 33.18 | 33.28 | 31.2 | 31.29 | 31.29 | -2.18 (-6.51%) | 5,045,665 |
22 Mar 2024 | CNY | 34.5 | 35.68 | 33.12 | 33.47 | 33.47 | -1.37 (-3.93%) | 6,238,960 |