Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 25.4 | 26.54 | 25.4 | 26.3 | 26.3 | +0.13 (+0.50%) | 1,564,935 |
24 May 2024 | CNY | 25.4 | 26.17 | 25.3 | 26.17 | 26.17 | +0.38 (+1.47%) | 1,982,053 |
23 May 2024 | CNY | 26 | 26.1 | 25.36 | 25.79 | 25.79 | -1.29 (-4.76%) | 3,325,738 |
22 May 2024 | CNY | 27.3 | 27.64 | 26.8 | 27.08 | 27.08 | -0.42 (-1.53%) | 3,162,472 |
21 May 2024 | CNY | 28.42 | 29.21 | 27.27 | 27.5 | 27.5 | -1.85 (-6.30%) | 5,289,372 |
20 May 2024 | CNY | 27 | 29.48 | 26.5 | 29.35 | 29.35 | +3.86 (+15.14%) | 7,068,656 |
17 May 2024 | CNY | 26.43 | 26.82 | 25.09 | 25.49 | 25.49 | -0.74 (-2.82%) | 2,709,300 |
16 May 2024 | CNY | 26.3 | 27 | 26 | 26.23 | 26.23 | -0.07 (-0.27%) | 3,564,800 |
15 May 2024 | CNY | 25.36 | 26.66 | 24.88 | 26.3 | 26.3 | +1.44 (+5.79%) | 4,373,048 |
14 May 2024 | CNY | 25.3 | 25.45 | 24.68 | 24.86 | 24.86 | -0.03 (-0.12%) | 1,228,000 |
13 May 2024 | CNY | 25.51 | 25.73 | 24.7 | 24.89 | 24.89 | -0.94 (-3.64%) | 2,045,800 |
10 May 2024 | CNY | 26.7 | 27.33 | 25.52 | 25.83 | 25.83 | -0.17 (-0.65%) | 2,885,000 |
9 May 2024 | CNY | 25.45 | 26.15 | 25.44 | 26 | 26 | +0.67 (+2.65%) | 1,950,000 |
8 May 2024 | CNY | 25.59 | 25.85 | 25.15 | 25.33 | 25.33 | -0.39 (-1.52%) | 1,573,500 |
7 May 2024 | CNY | 25.25 | 25.79 | 25.18 | 25.72 | 25.72 | +0.53 (+2.10%) | 1,915,500 |
6 May 2024 | CNY | 24.71 | 25.33 | 24.45 | 25.19 | 25.19 | +0.72 (+2.94%) | 1,986,317 |
30 Apr 2024 | CNY | 25.52 | 25.96 | 24.41 | 24.47 | 24.47 | -1.08 (-4.23%) | 2,947,973 |
29 Apr 2024 | CNY | 24.08 | 25.8 | 24.07 | 25.55 | 25.55 | +1.25 (+5.14%) | 3,158,100 |
26 Apr 2024 | CNY | 23.99 | 24.37 | 23.23 | 24.3 | 24.3 | -0.64 (-2.57%) | 2,791,702 |
25 Apr 2024 | CNY | 24.42 | 25.32 | 24.42 | 24.94 | 24.94 | +0.3 (+1.22%) | 2,030,236 |
24 Apr 2024 | CNY | 23.91 | 24.75 | 23.88 | 24.64 | 24.64 | +0.76 (+3.18%) | 1,640,833 |
23 Apr 2024 | CNY | 24 | 24.46 | 23.7 | 23.88 | 23.88 | -0.5 (-2.05%) | 2,364,625 |
22 Apr 2024 | CNY | 25.1 | 25.87 | 24.21 | 24.38 | 24.38 | -1.08 (-4.24%) | 2,395,300 |
19 Apr 2024 | CNY | 25.45 | 26.3 | 25.12 | 25.46 | 25.46 | -0.04 (-0.16%) | 2,861,663 |
18 Apr 2024 | CNY | 25.49 | 26.19 | 25 | 25.5 | 25.5 | -0.32 (-1.24%) | 2,582,563 |
17 Apr 2024 | CNY | 24.44 | 25.9 | 24.44 | 25.82 | 25.82 | +1.91 (+7.99%) | 2,874,614 |
16 Apr 2024 | CNY | 27 | 27.57 | 23.91 | 23.91 | 23.91 | -2.96 (-11.02%) | 4,112,785 |
15 Apr 2024 | CNY | 28 | 28.61 | 26.12 | 26.87 | 26.87 | -3.19 (-10.61%) | 5,407,756 |
12 Apr 2024 | CNY | 31.03 | 32.09 | 29.38 | 30.06 | 30.06 | +0.46 (+1.55%) | 5,753,002 |
11 Apr 2024 | CNY | 28.5 | 30.39 | 28.28 | 29.6 | 29.6 | -0.1 (-0.34%) | 4,903,120 |