Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 26.51 | 27.05 | 26.39 | 26.76 | 26.76 | +0.22 (+0.83%) | 3,611,163 |
8 May 2024 | CNY | 26.89 | 27.25 | 26.43 | 26.54 | 26.54 | -0.45 (-1.67%) | 3,860,383 |
7 May 2024 | CNY | 26.97 | 27.12 | 26.74 | 26.99 | 26.99 | -0.04 (-0.15%) | 2,709,626 |
6 May 2024 | CNY | 26.43 | 27.27 | 26.36 | 27.03 | 27.03 | +0.91 (+3.48%) | 5,717,195 |
30 Apr 2024 | CNY | 26.17 | 26.34 | 25.87 | 26.12 | 26.12 | -0.07 (-0.27%) | 3,765,820 |
29 Apr 2024 | CNY | 25.05 | 26.59 | 25.02 | 26.19 | 26.19 | +0.92 (+3.64%) | 6,077,159 |
26 Apr 2024 | CNY | 25.2 | 25.4 | 24.32 | 25.27 | 25.27 | -0.15 (-0.59%) | 6,719,731 |
25 Apr 2024 | CNY | 24.67 | 25.67 | 24.62 | 25.42 | 25.42 | +0.52 (+2.09%) | 5,037,345 |
24 Apr 2024 | CNY | 25.37 | 25.79 | 23.5 | 24.9 | 24.9 | -0.7 (-2.73%) | 6,275,702 |
23 Apr 2024 | CNY | 24.92 | 25.89 | 24.78 | 25.6 | 25.6 | +0.69 (+2.77%) | 3,559,831 |
22 Apr 2024 | CNY | 24.57 | 25.19 | 24.3 | 24.91 | 24.91 | +0.33 (+1.34%) | 2,477,139 |
19 Apr 2024 | CNY | 25.06 | 25.15 | 24.38 | 24.58 | 24.58 | -0.66 (-2.61%) | 3,454,383 |
18 Apr 2024 | CNY | 25.26 | 25.63 | 24.93 | 25.24 | 25.24 | -0.16 (-0.63%) | 3,045,362 |
17 Apr 2024 | CNY | 24.63 | 25.49 | 24.63 | 25.4 | 25.4 | +0.95 (+3.89%) | 3,619,864 |
16 Apr 2024 | CNY | 25.4 | 25.47 | 24.4 | 24.45 | 24.45 | -1.02 (-4.00%) | 5,103,279 |
15 Apr 2024 | CNY | 25.61 | 26.24 | 25.18 | 25.47 | 25.47 | -0.14 (-0.55%) | 4,013,391 |
12 Apr 2024 | CNY | 26.04 | 26.31 | 25.38 | 25.61 | 25.61 | -0.56 (-2.14%) | 3,309,272 |
11 Apr 2024 | CNY | 26.15 | 26.62 | 26.1 | 26.17 | 26.17 | -0.23 (-0.87%) | 2,597,595 |
10 Apr 2024 | CNY | 26.64 | 26.83 | 26.12 | 26.4 | 26.4 | -0.37 (-1.38%) | 3,389,864 |
9 Apr 2024 | CNY | 26.33 | 26.95 | 26.28 | 26.77 | 26.77 | +0.44 (+1.67%) | 3,940,732 |
8 Apr 2024 | CNY | 26.85 | 26.89 | 26.26 | 26.33 | 26.33 | -0.67 (-2.48%) | 3,296,629 |
3 Apr 2024 | CNY | 26.93 | 27.17 | 26.65 | 27 | 27 | +0.05 (+0.19%) | 3,283,226 |
2 Apr 2024 | CNY | 27.3 | 27.3 | 26.77 | 26.95 | 26.95 | -0.35 (-1.28%) | 3,179,707 |
1 Apr 2024 | CNY | 26 | 27.36 | 25.9 | 27.3 | 27.3 | +1.44 (+5.57%) | 5,706,388 |
29 Mar 2024 | CNY | 25.95 | 26.09 | 25.63 | 25.86 | 25.86 | -0.12 (-0.46%) | 1,581,200 |
28 Mar 2024 | CNY | 25.7 | 26.32 | 25.51 | 25.98 | 25.98 | +0.12 (+0.46%) | 3,241,350 |
27 Mar 2024 | CNY | 26.28 | 26.63 | 25.85 | 25.86 | 25.86 | -0.58 (-2.19%) | 3,527,750 |
26 Mar 2024 | CNY | 26.4 | 26.85 | 26.04 | 26.44 | 26.44 | +0.05 (+0.19%) | 4,239,539 |
25 Mar 2024 | CNY | 27.1 | 27.39 | 26.39 | 26.39 | 26.39 | -0.76 (-2.80%) | 4,336,250 |
22 Mar 2024 | CNY | 27.71 | 27.94 | 27.15 | 27.15 | 27.15 | -0.71 (-2.55%) | 5,718,568 |