Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 27.24 | 27.24 | 26.5 | 27 | 27 | -0.16 (-0.59%) | 1,307,690 |
14 May 2024 | CNY | 27.41 | 27.77 | 26.98 | 27.16 | 27.16 | -0.25 (-0.91%) | 2,207,671 |
13 May 2024 | CNY | 27.77 | 28.52 | 27.38 | 27.41 | 27.41 | -0.58 (-2.07%) | 2,652,834 |
10 May 2024 | CNY | 28.82 | 29.65 | 27.8 | 27.99 | 27.99 | -1.16 (-3.98%) | 3,777,493 |
9 May 2024 | CNY | 29.18 | 29.65 | 28.66 | 29.15 | 29.15 | -0.79 (-2.64%) | 4,660,566 |
8 May 2024 | CNY | 28.35 | 30.57 | 27.9 | 29.94 | 29.94 | +0.98 (+3.38%) | 7,034,246 |
7 May 2024 | CNY | 26.99 | 30.7 | 26.61 | 28.96 | 28.96 | +1.69 (+6.20%) | 5,839,542 |
6 May 2024 | CNY | 27 | 27.31 | 26.42 | 27.27 | 27.27 | +0.79 (+2.98%) | 3,026,316 |
30 Apr 2024 | CNY | 25.9 | 26.61 | 25.56 | 26.48 | 26.48 | +0.41 (+1.57%) | 2,941,533 |
29 Apr 2024 | CNY | 25.56 | 26.18 | 25.41 | 26.07 | 26.07 | +0.51 (+2.00%) | 2,149,472 |
26 Apr 2024 | CNY | 25 | 25.68 | 24.78 | 25.56 | 25.56 | +0.07 (+0.27%) | 2,231,166 |
25 Apr 2024 | CNY | 25.02 | 26.99 | 25.02 | 25.49 | 25.49 | +0.35 (+1.39%) | 2,850,238 |
24 Apr 2024 | CNY | 24.5 | 25.2 | 24.38 | 25.14 | 25.14 | +0.62 (+2.53%) | 1,444,917 |
23 Apr 2024 | CNY | 23.81 | 24.82 | 23.76 | 24.52 | 24.52 | +0.72 (+3.03%) | 1,751,656 |
22 Apr 2024 | CNY | 23.82 | 24.5 | 23.11 | 23.8 | 23.8 | -0.34 (-1.41%) | 1,262,121 |
19 Apr 2024 | CNY | 24.1 | 24.52 | 23.81 | 24.14 | 24.14 | -0.08 (-0.33%) | 1,141,093 |
18 Apr 2024 | CNY | 24.37 | 24.82 | 24.2 | 24.22 | 24.22 | -0.25 (-1.02%) | 1,588,014 |
17 Apr 2024 | CNY | 23.39 | 24.49 | 23.38 | 24.47 | 24.47 | +1.47 (+6.39%) | 1,983,932 |
16 Apr 2024 | CNY | 24.39 | 24.67 | 22.51 | 23 | 23 | -1.66 (-6.73%) | 2,033,856 |
15 Apr 2024 | CNY | 26.46 | 26.75 | 24.1 | 24.66 | 24.66 | -1.93 (-7.26%) | 2,205,500 |
12 Apr 2024 | CNY | 26.07 | 26.85 | 25.95 | 26.59 | 26.59 | +0.54 (+2.07%) | 1,993,220 |
11 Apr 2024 | CNY | 25.83 | 26.35 | 25 | 26.05 | 26.05 | +0.04 (+0.15%) | 1,387,564 |
10 Apr 2024 | CNY | 26.26 | 26.66 | 25.71 | 26.01 | 26.01 | -0.75 (-2.80%) | 2,021,316 |
9 Apr 2024 | CNY | 26.55 | 27.1 | 26.27 | 26.76 | 26.76 | +0.21 (+0.79%) | 1,828,500 |
8 Apr 2024 | CNY | 27.8 | 27.82 | 26.5 | 26.55 | 26.55 | -0.62 (-2.28%) | 1,479,630 |
3 Apr 2024 | CNY | 28.68 | 28.69 | 26.88 | 27.17 | 27.17 | -1.56 (-5.43%) | 2,859,316 |
2 Apr 2024 | CNY | 29.76 | 29.96 | 28.58 | 28.73 | 28.73 | -0.99 (-3.33%) | 2,100,385 |
1 Apr 2024 | CNY | 28.72 | 29.97 | 28.72 | 29.72 | 29.72 | +0.75 (+2.59%) | 2,067,340 |
29 Mar 2024 | CNY | 29 | 29.56 | 28.65 | 28.97 | 28.97 | -0.94 (-3.14%) | 1,349,317 |
28 Mar 2024 | CNY | 28.61 | 30.4 | 27.8 | 29.91 | 29.91 | +0.88 (+3.03%) | 3,017,294 |