Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 27.89 | 27.98 | 27.1 | 27.44 | 27.44 | +0.04 (+0.15%) | 955,069 |
13 May 2024 | CNY | 28 | 28.23 | 27.04 | 27.4 | 27.4 | -0.82 (-2.91%) | 1,135,920 |
10 May 2024 | CNY | 29.25 | 29.34 | 28.2 | 28.22 | 28.22 | -1.12 (-3.82%) | 1,412,400 |
9 May 2024 | CNY | 28.93 | 29.51 | 28.93 | 29.34 | 29.34 | +0.5 (+1.73%) | 1,102,505 |
8 May 2024 | CNY | 29.78 | 29.78 | 28.72 | 28.84 | 28.84 | -0.61 (-2.07%) | 1,325,435 |
7 May 2024 | CNY | 28.5 | 29.65 | 28.33 | 29.45 | 29.45 | +0.95 (+3.33%) | 1,838,769 |
6 May 2024 | CNY | 28.32 | 28.76 | 28.16 | 28.5 | 28.5 | +0.38 (+1.35%) | 1,366,700 |
30 Apr 2024 | CNY | 28.06 | 28.4 | 27.79 | 28.12 | 28.12 | 0.0 (0.0%) | 1,471,152 |
29 Apr 2024 | CNY | 27.52 | 28.4 | 27.52 | 28.12 | 28.12 | +0.72 (+2.63%) | 1,433,040 |
26 Apr 2024 | CNY | 26.8 | 27.75 | 26.6 | 27.4 | 27.4 | +0.54 (+2.01%) | 1,475,158 |
25 Apr 2024 | CNY | 27.06 | 27.49 | 26.8 | 26.86 | 26.86 | -0.4 (-1.47%) | 1,366,600 |
24 Apr 2024 | CNY | 25.95 | 27.4 | 25.8 | 27.26 | 27.26 | +1.52 (+5.91%) | 1,813,517 |
23 Apr 2024 | CNY | 24.72 | 25.94 | 24.72 | 25.74 | 25.74 | +0.79 (+3.17%) | 1,639,440 |
22 Apr 2024 | CNY | 24.5 | 25.28 | 23.45 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,382,082 |
19 Apr 2024 | CNY | 24.8 | 25.19 | 24.25 | 24.7 | 24.7 | -0.42 (-1.67%) | 1,347,900 |
18 Apr 2024 | CNY | 25.78 | 26.05 | 24.7 | 25.12 | 25.12 | -0.77 (-2.97%) | 2,115,740 |
17 Apr 2024 | CNY | 22.91 | 25.9 | 22.91 | 25.89 | 25.89 | +3.37 (+14.96%) | 2,901,518 |
16 Apr 2024 | CNY | 25.06 | 25.28 | 22.45 | 22.52 | 22.52 | -3.02 (-11.82%) | 2,597,444 |
15 Apr 2024 | CNY | 26.78 | 28.25 | 25.06 | 25.54 | 25.54 | -1.96 (-7.13%) | 2,199,751 |
12 Apr 2024 | CNY | 28.01 | 28.45 | 27.29 | 27.5 | 27.5 | -0.61 (-2.17%) | 1,410,928 |
11 Apr 2024 | CNY | 27.52 | 28.69 | 27.23 | 28.11 | 28.11 | +0.15 (+0.54%) | 1,884,034 |
10 Apr 2024 | CNY | 28.96 | 30.28 | 27.69 | 27.96 | 27.96 | -0.48 (-1.69%) | 2,348,341 |
9 Apr 2024 | CNY | 28.13 | 28.88 | 28.07 | 28.44 | 28.44 | +0.3 (+1.07%) | 1,178,824 |
8 Apr 2024 | CNY | 29.88 | 29.91 | 28.11 | 28.14 | 28.14 | -1.74 (-5.82%) | 1,890,359 |
3 Apr 2024 | CNY | 31.1 | 31.19 | 29.52 | 29.88 | 29.88 | -1.14 (-3.68%) | 2,125,000 |
2 Apr 2024 | CNY | 31.24 | 31.65 | 30.24 | 31.02 | 31.02 | -0.61 (-1.93%) | 3,106,353 |
1 Apr 2024 | CNY | 31 | 31.99 | 30.85 | 31.63 | 31.63 | +1.12 (+3.67%) | 4,588,610 |
29 Mar 2024 | CNY | 29.39 | 30.51 | 28.91 | 30.51 | 30.51 | +1.54 (+5.32%) | 2,215,727 |
28 Mar 2024 | CNY | 28.1 | 29.47 | 27.51 | 28.97 | 28.97 | +1.49 (+5.42%) | 2,870,274 |
27 Mar 2024 | CNY | 29.56 | 29.98 | 27.45 | 27.48 | 27.48 | -2.11 (-7.13%) | 2,746,597 |