Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 24.86 | 25.16 | 24.5 | 24.98 | 24.98 | +0.7 (+2.88%) | 1,679,928 |
30 Apr 2024 | CNY | 24.86 | 25.17 | 24.15 | 24.28 | 24.28 | -0.38 (-1.54%) | 1,732,127 |
29 Apr 2024 | CNY | 23.51 | 24.77 | 23.45 | 24.66 | 24.66 | +1.15 (+4.89%) | 2,379,255 |
26 Apr 2024 | CNY | 23.7 | 24.02 | 23.4 | 23.51 | 23.51 | -0.41 (-1.71%) | 2,179,097 |
25 Apr 2024 | CNY | 22.64 | 24.15 | 22.52 | 23.92 | 23.92 | +1.11 (+4.87%) | 3,011,997 |
24 Apr 2024 | CNY | 23.03 | 23.48 | 22.55 | 22.81 | 22.81 | -0.21 (-0.91%) | 1,867,697 |
23 Apr 2024 | CNY | 22.34 | 23.26 | 22.34 | 23.02 | 23.02 | +0.52 (+2.31%) | 2,110,831 |
22 Apr 2024 | CNY | 23.01 | 23.5 | 22.19 | 22.5 | 22.5 | -1.1 (-4.66%) | 2,274,500 |
19 Apr 2024 | CNY | 23.19 | 24.2 | 22.92 | 23.6 | 23.6 | +0.4 (+1.72%) | 3,606,200 |
18 Apr 2024 | CNY | 23.99 | 23.99 | 22.71 | 23.2 | 23.2 | -0.79 (-3.29%) | 3,344,847 |
17 Apr 2024 | CNY | 22.05 | 24.14 | 22.05 | 23.99 | 23.99 | +2.31 (+10.65%) | 4,092,924 |
16 Apr 2024 | CNY | 25.19 | 25.39 | 21.51 | 21.68 | 21.68 | -3.45 (-13.73%) | 4,944,826 |
15 Apr 2024 | CNY | 27.41 | 27.77 | 24.88 | 25.13 | 25.13 | -4.79 (-16.01%) | 6,661,917 |
12 Apr 2024 | CNY | 29 | 31.42 | 28.9 | 29.92 | 29.92 | +1.09 (+3.78%) | 8,273,047 |
11 Apr 2024 | CNY | 28.9 | 30.83 | 28.53 | 28.83 | 28.83 | -1.06 (-3.55%) | 6,326,150 |
10 Apr 2024 | CNY | 28.79 | 31.6 | 28 | 29.89 | 29.89 | +0.63 (+2.15%) | 7,988,811 |
9 Apr 2024 | CNY | 26.56 | 29.27 | 25.58 | 29.26 | 29.26 | +1.86 (+6.79%) | 6,622,930 |
8 Apr 2024 | CNY | 27.35 | 28.38 | 26.89 | 27.4 | 27.4 | -0.5 (-1.79%) | 5,505,505 |
3 Apr 2024 | CNY | 26.1 | 28.48 | 26.1 | 27.9 | 27.9 | +2.07 (+8.01%) | 6,077,620 |
2 Apr 2024 | CNY | 25.76 | 26.08 | 25.36 | 25.83 | 25.83 | +0.07 (+0.27%) | 1,754,441 |
1 Apr 2024 | CNY | 24.53 | 26.48 | 24.52 | 25.76 | 25.76 | +1.23 (+5.01%) | 2,146,370 |
29 Mar 2024 | CNY | 23.88 | 25.2 | 23.88 | 24.53 | 24.53 | +0.41 (+1.70%) | 921,638 |
28 Mar 2024 | CNY | 23.64 | 24.4 | 23.2 | 24.12 | 24.12 | +0.33 (+1.39%) | 885,833 |
27 Mar 2024 | CNY | 24.2 | 24.84 | 23.74 | 23.79 | 23.79 | -0.41 (-1.69%) | 1,008,902 |
26 Mar 2024 | CNY | 24.1 | 24.33 | 23.76 | 24.2 | 24.2 | +0.15 (+0.62%) | 809,335 |
25 Mar 2024 | CNY | 24.68 | 24.87 | 23.98 | 24.05 | 24.05 | -0.64 (-2.59%) | 1,075,217 |
22 Mar 2024 | CNY | 25.4 | 25.61 | 24.56 | 24.69 | 24.69 | -0.82 (-3.21%) | 913,454 |
21 Mar 2024 | CNY | 25.87 | 26 | 25.33 | 25.51 | 25.51 | -0.35 (-1.35%) | 752,254 |
20 Mar 2024 | CNY | 25.46 | 25.92 | 25.46 | 25.86 | 25.86 | +0.29 (+1.13%) | 845,549 |
19 Mar 2024 | CNY | 25.75 | 25.93 | 25.56 | 25.57 | 25.57 | -0.18 (-0.70%) | 898,809 |