Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 24.28 | 25.26 | 24.25 | 24.94 | 24.94 | +0.71 (+2.93%) | 1,481,169 |
30 Apr 2024 | CNY | 24.28 | 24.7 | 23.95 | 24.23 | 24.23 | -0.23 (-0.94%) | 1,054,700 |
29 Apr 2024 | CNY | 23.82 | 24.66 | 23.71 | 24.46 | 24.46 | +0.25 (+1.03%) | 1,483,103 |
26 Apr 2024 | CNY | 23.4 | 25.17 | 23.31 | 24.21 | 24.21 | +0.63 (+2.67%) | 1,932,200 |
25 Apr 2024 | CNY | 22.56 | 23.76 | 22.49 | 23.58 | 23.58 | +0.89 (+3.92%) | 1,628,369 |
24 Apr 2024 | CNY | 21.81 | 22.84 | 21.75 | 22.69 | 22.69 | -0.25 (-1.09%) | 2,015,830 |
23 Apr 2024 | CNY | 22.12 | 23.15 | 22.12 | 22.94 | 22.94 | +0.69 (+3.10%) | 822,474 |
22 Apr 2024 | CNY | 22.19 | 22.46 | 21.43 | 22.25 | 22.25 | -0.08 (-0.36%) | 719,600 |
19 Apr 2024 | CNY | 22.36 | 22.78 | 21.94 | 22.33 | 22.33 | 0.0 (0.0%) | 801,500 |
18 Apr 2024 | CNY | 22.43 | 23.02 | 21.8 | 22.33 | 22.33 | -0.1 (-0.45%) | 971,400 |
17 Apr 2024 | CNY | 20.68 | 22.44 | 20.68 | 22.43 | 22.43 | +2.33 (+11.59%) | 1,632,400 |
16 Apr 2024 | CNY | 22.89 | 22.9 | 19.67 | 20.1 | 20.1 | -2.79 (-12.19%) | 1,718,569 |
15 Apr 2024 | CNY | 24.21 | 24.79 | 22.4 | 22.89 | 22.89 | -1.86 (-7.52%) | 1,330,200 |
12 Apr 2024 | CNY | 24.72 | 25.17 | 24.3 | 24.75 | 24.75 | +0.23 (+0.94%) | 1,038,700 |
11 Apr 2024 | CNY | 24.04 | 24.92 | 23.6 | 24.52 | 24.52 | +0.49 (+2.04%) | 947,000 |
10 Apr 2024 | CNY | 24.81 | 24.94 | 23.63 | 24.03 | 24.03 | -0.76 (-3.07%) | 939,600 |
9 Apr 2024 | CNY | 24.33 | 24.87 | 24.3 | 24.79 | 24.79 | +0.49 (+2.02%) | 591,603 |
8 Apr 2024 | CNY | 25.33 | 25.33 | 24.3 | 24.3 | 24.3 | -0.99 (-3.91%) | 983,091 |
3 Apr 2024 | CNY | 25.79 | 26.18 | 24.85 | 25.29 | 25.29 | -0.65 (-2.51%) | 1,079,885 |
2 Apr 2024 | CNY | 25.91 | 26.29 | 25.7 | 25.94 | 25.94 | -0.07 (-0.27%) | 1,185,939 |
1 Apr 2024 | CNY | 25.67 | 26.19 | 25.44 | 26.01 | 26.01 | +0.34 (+1.32%) | 1,437,218 |
29 Mar 2024 | CNY | 24.68 | 25.67 | 24.67 | 25.67 | 25.67 | +0.95 (+3.84%) | 701,369 |
28 Mar 2024 | CNY | 23.82 | 25.07 | 23.82 | 24.72 | 24.72 | +0.91 (+3.82%) | 1,153,500 |
27 Mar 2024 | CNY | 24.82 | 25.08 | 23.8 | 23.81 | 23.81 | -0.98 (-3.95%) | 1,154,200 |
26 Mar 2024 | CNY | 24.44 | 25.14 | 24.28 | 24.79 | 24.79 | +0.15 (+0.61%) | 1,253,163 |
25 Mar 2024 | CNY | 25.09 | 25.44 | 24.61 | 24.64 | 24.64 | -0.61 (-2.42%) | 1,304,872 |
22 Mar 2024 | CNY | 25.9 | 25.99 | 25.15 | 25.25 | 25.25 | -0.61 (-2.36%) | 1,519,400 |
21 Mar 2024 | CNY | 26.09 | 26.3 | 25.48 | 25.86 | 25.86 | -0.33 (-1.26%) | 1,790,688 |
20 Mar 2024 | CNY | 25.97 | 26.19 | 25.77 | 26.19 | 26.19 | +0.21 (+0.81%) | 1,558,563 |
19 Mar 2024 | CNY | 26.28 | 26.63 | 25.96 | 25.98 | 25.98 | -0.54 (-2.04%) | 2,193,914 |