Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 26.28 | 26.37 | 25.54 | 26.19 | 26.19 | +0.17 (+0.65%) | 703,889 |
24 May 2024 | CNY | 26.28 | 26.7 | 26 | 26.02 | 26.02 | -0.46 (-1.74%) | 331,300 |
23 May 2024 | CNY | 26.99 | 27.26 | 26.44 | 26.48 | 26.48 | -0.6 (-2.22%) | 508,394 |
22 May 2024 | CNY | 26.53 | 27.27 | 26.37 | 27.08 | 27.08 | +0.4 (+1.50%) | 561,300 |
21 May 2024 | CNY | 27.04 | 27.16 | 26.59 | 26.68 | 26.68 | -0.35 (-1.29%) | 331,400 |
20 May 2024 | CNY | 27.16 | 27.35 | 26.75 | 27.03 | 27.03 | -0.11 (-0.41%) | 645,400 |
17 May 2024 | CNY | 26.69 | 27.16 | 26.5 | 27.14 | 27.14 | +0.44 (+1.65%) | 556,035 |
16 May 2024 | CNY | 26.17 | 26.9 | 26.17 | 26.7 | 26.7 | +0.52 (+1.99%) | 555,200 |
15 May 2024 | CNY | 26.6 | 26.71 | 26.1 | 26.18 | 26.18 | -0.48 (-1.80%) | 408,676 |
14 May 2024 | CNY | 26.8 | 26.8 | 26.3 | 26.66 | 26.66 | +0.42 (+1.60%) | 474,800 |
13 May 2024 | CNY | 26.84 | 27.18 | 26.02 | 26.24 | 26.24 | -1.01 (-3.71%) | 635,822 |
10 May 2024 | CNY | 27.07 | 27.88 | 26.94 | 27.25 | 27.25 | +0.05 (+0.18%) | 994,822 |
9 May 2024 | CNY | 26.68 | 27.2 | 26.68 | 27.2 | 27.2 | +0.52 (+1.95%) | 511,985 |
8 May 2024 | CNY | 27.11 | 27.26 | 26.5 | 26.68 | 26.68 | -0.42 (-1.55%) | 632,322 |
7 May 2024 | CNY | 26.8 | 27.48 | 26.79 | 27.1 | 27.1 | +0.23 (+0.86%) | 724,451 |
6 May 2024 | CNY | 26.94 | 27.26 | 26.41 | 26.87 | 26.87 | +0.22 (+0.83%) | 852,955 |
30 Apr 2024 | CNY | 26.62 | 27.46 | 25.9 | 26.65 | 26.65 | -0.03 (-0.11%) | 1,194,559 |
29 Apr 2024 | CNY | 25.29 | 26.97 | 25.27 | 26.68 | 26.68 | +1.33 (+5.25%) | 1,077,378 |
26 Apr 2024 | CNY | 24.9 | 25.48 | 24.65 | 25.35 | 25.35 | +0.45 (+1.81%) | 859,026 |
25 Apr 2024 | CNY | 25.18 | 25.34 | 24.66 | 24.9 | 24.9 | -0.43 (-1.70%) | 934,252 |
24 Apr 2024 | CNY | 24.13 | 25.38 | 24.1 | 25.33 | 25.33 | +0.98 (+4.02%) | 1,400,548 |
23 Apr 2024 | CNY | 23.8 | 24.75 | 23.7 | 24.35 | 24.35 | +0.9 (+3.84%) | 997,526 |
22 Apr 2024 | CNY | 23.41 | 23.88 | 22.75 | 23.45 | 23.45 | -0.28 (-1.18%) | 460,814 |
19 Apr 2024 | CNY | 24.32 | 24.5 | 23.45 | 23.73 | 23.73 | -0.59 (-2.43%) | 813,490 |
18 Apr 2024 | CNY | 24.5 | 24.92 | 24.02 | 24.32 | 24.32 | -0.2 (-0.82%) | 735,100 |
17 Apr 2024 | CNY | 22.5 | 24.53 | 22.5 | 24.52 | 24.52 | +2.14 (+9.56%) | 1,074,640 |
16 Apr 2024 | CNY | 24.41 | 24.73 | 22.31 | 22.38 | 22.38 | -2.39 (-9.65%) | 946,900 |
15 Apr 2024 | CNY | 26.09 | 26.53 | 24.09 | 24.77 | 24.77 | -1.65 (-6.25%) | 1,098,797 |
12 Apr 2024 | CNY | 26.47 | 26.96 | 26.33 | 26.42 | 26.42 | -0.04 (-0.15%) | 581,200 |
11 Apr 2024 | CNY | 26.65 | 27.1 | 26.43 | 26.46 | 26.46 | -0.17 (-0.64%) | 463,599 |