Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 24.34 | 24.59 | 24.2 | 24.27 | 24.27 | -0.12 (-0.49%) | 1,339,079 |
30 May 2024 | CNY | 25.21 | 25.38 | 24.3 | 24.39 | 24.39 | -0.44 (-1.77%) | 2,028,595 |
29 May 2024 | CNY | 24.58 | 25.26 | 24.44 | 24.83 | 24.83 | +0.5 (+2.06%) | 2,519,290 |
28 May 2024 | CNY | 24.4 | 24.79 | 24.19 | 24.33 | 24.33 | -0.48 (-1.93%) | 1,476,076 |
27 May 2024 | CNY | 25.09 | 25.09 | 24.13 | 24.81 | 24.81 | +0.2 (+0.81%) | 1,679,100 |
24 May 2024 | CNY | 25.31 | 25.75 | 24.53 | 24.61 | 24.61 | -0.71 (-2.80%) | 2,522,151 |
23 May 2024 | CNY | 26.01 | 26.01 | 25 | 25.32 | 25.32 | -1.48 (-5.52%) | 3,478,062 |
22 May 2024 | CNY | 26.02 | 26.9 | 26.02 | 26.8 | 26.8 | +0.55 (+2.10%) | 3,226,600 |
21 May 2024 | CNY | 26.01 | 26.46 | 25.85 | 26.25 | 26.25 | -0.08 (-0.30%) | 1,604,743 |
20 May 2024 | CNY | 26.7 | 26.78 | 26.16 | 26.33 | 26.33 | -0.16 (-0.60%) | 2,109,926 |
17 May 2024 | CNY | 26 | 26.6 | 25.85 | 26.49 | 26.49 | +0.01 (+0.04%) | 2,586,140 |
16 May 2024 | CNY | 26.15 | 26.72 | 25.8 | 26.48 | 26.48 | +0.2 (+0.76%) | 2,732,265 |
15 May 2024 | CNY | 26.42 | 27.41 | 26.1 | 26.28 | 26.28 | -0.67 (-2.49%) | 3,517,393 |
14 May 2024 | CNY | 27.4 | 27.59 | 26.39 | 26.95 | 26.95 | +0.29 (+1.09%) | 3,829,472 |
13 May 2024 | CNY | 27.69 | 28.06 | 26.52 | 26.66 | 26.66 | -1.04 (-3.75%) | 5,334,958 |
10 May 2024 | CNY | 29.5 | 29.5 | 27.1 | 27.7 | 27.7 | -1.92 (-6.48%) | 9,725,506 |
9 May 2024 | CNY | 26.24 | 29.62 | 26.24 | 29.62 | 29.62 | +4.94 (+20.02%) | 4,767,895 |
8 May 2024 | CNY | 25.18 | 25.78 | 24.65 | 24.68 | 24.68 | -0.5 (-1.99%) | 2,094,434 |
7 May 2024 | CNY | 24.83 | 25.3 | 24.63 | 25.18 | 25.18 | +0.35 (+1.41%) | 2,004,162 |
6 May 2024 | CNY | 24.03 | 24.96 | 24 | 24.83 | 24.83 | +1 (+4.20%) | 2,863,289 |
30 Apr 2024 | CNY | 23.81 | 24.55 | 23.52 | 23.83 | 23.83 | -0.23 (-0.96%) | 2,983,000 |
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 |