Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 22.6 | 24.2 | 22.56 | 24.06 | 24.06 | +1.1 (+4.79%) | 3,460,491 |
26 Apr 2024 | CNY | 22.66 | 23.28 | 22.28 | 22.96 | 22.96 | 0.0 (0.0%) | 2,339,253 |
25 Apr 2024 | CNY | 22.6 | 23.5 | 22.6 | 22.96 | 22.96 | +0.13 (+0.57%) | 2,028,143 |
24 Apr 2024 | CNY | 22.74 | 23.03 | 22.56 | 22.83 | 22.83 | 0.0 (0.0%) | 1,735,436 |
23 Apr 2024 | CNY | 22.73 | 23.1 | 22.6 | 22.83 | 22.83 | +0.3 (+1.33%) | 1,590,018 |
22 Apr 2024 | CNY | 22.66 | 23.28 | 22.25 | 22.53 | 22.53 | -0.33 (-1.44%) | 1,415,209 |
19 Apr 2024 | CNY | 23.5 | 23.5 | 22.7 | 22.86 | 22.86 | -0.73 (-3.09%) | 1,828,310 |
18 Apr 2024 | CNY | 24.19 | 24.42 | 23.48 | 23.59 | 23.59 | -0.66 (-2.72%) | 2,539,762 |
17 Apr 2024 | CNY | 22.43 | 24.39 | 22.43 | 24.25 | 24.25 | +2.43 (+11.14%) | 4,072,395 |
16 Apr 2024 | CNY | 24.2 | 24.54 | 21.58 | 21.82 | 21.82 | -2.68 (-10.94%) | 3,993,316 |
15 Apr 2024 | CNY | 26.52 | 27.48 | 24.06 | 24.5 | 24.5 | -2.41 (-8.96%) | 3,927,390 |
12 Apr 2024 | CNY | 28.43 | 28.55 | 26.82 | 26.91 | 26.91 | -1.58 (-5.55%) | 4,075,000 |
11 Apr 2024 | CNY | 28.75 | 29.54 | 28.17 | 28.49 | 28.49 | -0.74 (-2.53%) | 4,096,222 |
10 Apr 2024 | CNY | 29.63 | 30.56 | 28.62 | 29.23 | 29.23 | -0.44 (-1.48%) | 5,850,925 |
9 Apr 2024 | CNY | 27.7 | 30.57 | 27.7 | 29.67 | 29.67 | +1.97 (+7.11%) | 7,169,240 |
8 Apr 2024 | CNY | 28.24 | 29.5 | 27.59 | 27.7 | 27.7 | -0.95 (-3.32%) | 4,275,013 |
3 Apr 2024 | CNY | 28.78 | 29.92 | 28.34 | 28.65 | 28.65 | -0.32 (-1.10%) | 6,192,494 |
2 Apr 2024 | CNY | 27.67 | 29.12 | 27.51 | 28.97 | 28.97 | +1.13 (+4.06%) | 6,119,962 |
1 Apr 2024 | CNY | 26.74 | 28.05 | 26.74 | 27.84 | 27.84 | +1.1 (+4.11%) | 4,188,722 |
29 Mar 2024 | CNY | 26.6 | 27.41 | 26.44 | 26.74 | 26.74 | +0.3 (+1.13%) | 1,802,700 |
28 Mar 2024 | CNY | 26 | 26.9 | 26 | 26.44 | 26.44 | +0.25 (+0.95%) | 2,536,594 |
27 Mar 2024 | CNY | 27.98 | 28.16 | 26.1 | 26.19 | 26.19 | -1.97 (-7.00%) | 4,114,232 |
26 Mar 2024 | CNY | 26.27 | 28.28 | 26.27 | 28.16 | 28.16 | +1.79 (+6.79%) | 5,798,375 |
25 Mar 2024 | CNY | 27.59 | 27.9 | 26.25 | 26.37 | 26.37 | -1.69 (-6.02%) | 4,213,666 |
22 Mar 2024 | CNY | 27.04 | 29.27 | 27 | 28.06 | 28.06 | +0.71 (+2.60%) | 6,344,644 |
21 Mar 2024 | CNY | 27.91 | 28.15 | 27.18 | 27.35 | 27.35 | -0.63 (-2.25%) | 2,583,783 |
20 Mar 2024 | CNY | 27.8 | 28.25 | 27.74 | 27.98 | 27.98 | +0.01 (+0.04%) | 2,084,683 |
19 Mar 2024 | CNY | 28 | 28.4 | 27.88 | 27.97 | 27.97 | -0.3 (-1.06%) | 2,713,158 |
18 Mar 2024 | CNY | 28.31 | 28.6 | 27.81 | 28.27 | 28.27 | +0.32 (+1.14%) | 3,047,228 |
15 Mar 2024 | CNY | 27.42 | 28.09 | 27.34 | 27.95 | 27.95 | +0.31 (+1.12%) | 2,331,503 |