Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 26.88 | 27.25 | 26.38 | 26.59 | 26.59 | -0.5 (-1.85%) | 11,813,710 |
22 May 2024 | CNY | 27.73 | 27.79 | 26.42 | 27.09 | 27.09 | -0.69 (-2.48%) | 2,274,900 |
21 May 2024 | CNY | 27.7 | 28.12 | 27.41 | 27.78 | 27.78 | 0.0 (0.0%) | 1,542,200 |
20 May 2024 | CNY | 26.88 | 27.94 | 26.64 | 27.78 | 27.78 | +0.9 (+3.35%) | 2,098,100 |
17 May 2024 | CNY | 26.59 | 27 | 26.2 | 26.88 | 26.88 | +0.3 (+1.13%) | 1,352,100 |
16 May 2024 | CNY | 26.39 | 26.95 | 26.26 | 26.58 | 26.58 | +0.33 (+1.26%) | 1,506,448 |
15 May 2024 | CNY | 26.67 | 27 | 26.22 | 26.25 | 26.25 | -0.42 (-1.57%) | 1,399,693 |
14 May 2024 | CNY | 25.94 | 27.12 | 25.9 | 26.67 | 26.67 | +0.78 (+3.01%) | 1,763,400 |
13 May 2024 | CNY | 26.03 | 26.55 | 25.39 | 25.89 | 25.89 | -0.6 (-2.27%) | 1,523,406 |
10 May 2024 | CNY | 27.14 | 27.46 | 26.25 | 26.49 | 26.49 | -0.69 (-2.54%) | 1,729,168 |
9 May 2024 | CNY | 27.2 | 27.31 | 26.98 | 27.18 | 27.18 | +0.26 (+0.97%) | 1,200,363 |
8 May 2024 | CNY | 27.54 | 27.7 | 26.84 | 26.92 | 26.92 | -0.62 (-2.25%) | 1,647,800 |
7 May 2024 | CNY | 27.66 | 28.25 | 27.37 | 27.54 | 27.54 | -0.16 (-0.58%) | 1,664,890 |
6 May 2024 | CNY | 28.25 | 28.55 | 27.62 | 27.7 | 27.7 | -0.11 (-0.40%) | 1,689,500 |
30 Apr 2024 | CNY | 27.9 | 28.45 | 27.38 | 27.81 | 27.81 | -0.27 (-0.96%) | 1,788,900 |
29 Apr 2024 | CNY | 27.5 | 28.19 | 27.14 | 28.08 | 28.08 | +0.94 (+3.46%) | 1,989,400 |
26 Apr 2024 | CNY | 26.45 | 27.5 | 26.45 | 27.14 | 27.14 | +0.59 (+2.22%) | 2,585,364 |
25 Apr 2024 | CNY | 26.2 | 26.76 | 25.91 | 26.55 | 26.55 | -0.03 (-0.11%) | 2,240,900 |
24 Apr 2024 | CNY | 25.32 | 26.85 | 25.32 | 26.58 | 26.58 | +1.26 (+4.98%) | 3,149,300 |
23 Apr 2024 | CNY | 25.15 | 25.8 | 24.81 | 25.32 | 25.32 | -0.28 (-1.09%) | 2,213,038 |
22 Apr 2024 | CNY | 25.26 | 25.79 | 24.21 | 25.6 | 25.6 | +0.08 (+0.31%) | 1,980,409 |
19 Apr 2024 | CNY | 25.99 | 26.14 | 25.13 | 25.52 | 25.52 | -0.58 (-2.22%) | 1,955,833 |
18 Apr 2024 | CNY | 26.21 | 26.64 | 25.3 | 26.1 | 26.1 | -0.1 (-0.38%) | 2,379,283 |
17 Apr 2024 | CNY | 23.95 | 26.29 | 23.95 | 26.2 | 26.2 | +2.73 (+11.63%) | 4,057,636 |
16 Apr 2024 | CNY | 26.01 | 26.01 | 23.46 | 23.47 | 23.47 | -2.55 (-9.80%) | 3,674,374 |
15 Apr 2024 | CNY | 27.28 | 27.59 | 25.5 | 26.02 | 26.02 | -1.25 (-4.58%) | 2,911,500 |
12 Apr 2024 | CNY | 27.5 | 27.99 | 27.15 | 27.27 | 27.27 | -0.32 (-1.16%) | 1,601,459 |
11 Apr 2024 | CNY | 27.64 | 28.26 | 27.47 | 27.59 | 27.59 | -0.08 (-0.29%) | 1,868,214 |
10 Apr 2024 | CNY | 28.75 | 28.89 | 27.27 | 27.67 | 27.67 | -1 (-3.49%) | 2,432,159 |
9 Apr 2024 | CNY | 28.66 | 29.32 | 28.01 | 28.67 | 28.67 | -0.32 (-1.10%) | 2,849,742 |