Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 30.53 | 31.66 | 29.76 | 29.81 | 29.81 | -1.35 (-4.33%) | 7,972,593 |
23 May 2024 | CNY | 28.15 | 33.2 | 28.13 | 31.16 | 31.16 | +2.8 (+9.87%) | 11,624,850 |
22 May 2024 | CNY | 27.84 | 28.85 | 27.55 | 28.36 | 28.36 | +0.48 (+1.72%) | 2,650,075 |
21 May 2024 | CNY | 27.67 | 28.1 | 27.42 | 27.88 | 27.88 | +0.27 (+0.98%) | 2,320,365 |
20 May 2024 | CNY | 27.38 | 27.66 | 27.14 | 27.61 | 27.61 | +0.15 (+0.55%) | 2,388,986 |
17 May 2024 | CNY | 26.21 | 27.86 | 25.99 | 27.46 | 27.46 | +1.2 (+4.57%) | 3,414,461 |
16 May 2024 | CNY | 26 | 26.63 | 26 | 26.26 | 26.26 | +0.38 (+1.47%) | 1,519,302 |
15 May 2024 | CNY | 25.95 | 26.47 | 25.73 | 25.88 | 25.88 | -0.17 (-0.65%) | 1,168,137 |
14 May 2024 | CNY | 25.99 | 26.65 | 25.91 | 26.05 | 26.05 | +0.22 (+0.85%) | 1,053,967 |
13 May 2024 | CNY | 26.7 | 26.7 | 25.83 | 25.83 | 25.83 | -0.96 (-3.58%) | 1,393,206 |
10 May 2024 | CNY | 27.85 | 27.95 | 26.72 | 26.79 | 26.79 | -1 (-3.60%) | 1,514,542 |
9 May 2024 | CNY | 27.38 | 27.99 | 27.12 | 27.79 | 27.79 | +0.4 (+1.46%) | 1,273,147 |
8 May 2024 | CNY | 27.95 | 28.03 | 27.37 | 27.39 | 27.39 | -0.63 (-2.25%) | 1,300,706 |
7 May 2024 | CNY | 27.81 | 28.12 | 27.75 | 28.02 | 28.02 | +0.15 (+0.54%) | 1,353,731 |
6 May 2024 | CNY | 28.16 | 28.26 | 27.77 | 27.87 | 27.87 | +0.15 (+0.54%) | 1,420,374 |
30 Apr 2024 | CNY | 28.01 | 28.26 | 27.5 | 27.72 | 27.72 | -0.28 (-1.00%) | 1,433,750 |
29 Apr 2024 | CNY | 27.21 | 28.14 | 27.2 | 28 | 28 | +0.63 (+2.30%) | 1,841,084 |
26 Apr 2024 | CNY | 26.79 | 27.64 | 26.61 | 27.37 | 27.37 | +0.56 (+2.09%) | 1,883,628 |
25 Apr 2024 | CNY | 26.9 | 27.28 | 26.67 | 26.81 | 26.81 | -0.34 (-1.25%) | 1,929,083 |
24 Apr 2024 | CNY | 25.82 | 27.18 | 25.7 | 27.15 | 27.15 | +1.43 (+5.56%) | 2,647,290 |
23 Apr 2024 | CNY | 25.52 | 26.01 | 25.4 | 25.72 | 25.72 | -0.41 (-1.57%) | 1,780,162 |
22 Apr 2024 | CNY | 25.69 | 26.19 | 24.91 | 26.13 | 26.13 | +0.27 (+1.04%) | 1,413,225 |
19 Apr 2024 | CNY | 26 | 26.36 | 25.4 | 25.86 | 25.86 | -0.31 (-1.18%) | 1,654,142 |
18 Apr 2024 | CNY | 26.01 | 26.64 | 25.59 | 26.17 | 26.17 | +0.08 (+0.31%) | 2,036,693 |
17 Apr 2024 | CNY | 24.5 | 26.09 | 24.5 | 26.09 | 26.09 | +2.16 (+9.03%) | 2,745,237 |
16 Apr 2024 | CNY | 25.99 | 26.3 | 23.6 | 23.93 | 23.93 | -2.72 (-10.21%) | 2,811,640 |
15 Apr 2024 | CNY | 28.25 | 28.88 | 26.4 | 26.65 | 26.65 | -1.14 (-4.10%) | 2,811,227 |
12 Apr 2024 | CNY | 27.5 | 28.99 | 27.43 | 27.79 | 27.79 | +0.34 (+1.24%) | 2,551,065 |
11 Apr 2024 | CNY | 27.5 | 28.18 | 27.42 | 27.45 | 27.45 | -0.3 (-1.08%) | 1,370,166 |
10 Apr 2024 | CNY | 28.73 | 28.9 | 27.48 | 27.75 | 27.75 | -0.89 (-3.11%) | 1,724,575 |