Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 26.34 | 27.28 | 26.1 | 27.12 | 27.12 | +1.01 (+3.87%) | 5,562,609 |
13 May 2024 | CNY | 27.11 | 27.3 | 25.82 | 26.11 | 26.11 | -1.65 (-5.94%) | 7,110,146 |
10 May 2024 | CNY | 26.16 | 28.97 | 26.14 | 27.76 | 27.76 | +1.66 (+6.36%) | 9,581,787 |
9 May 2024 | CNY | 25.68 | 26.54 | 25.68 | 26.1 | 26.1 | +0.3 (+1.16%) | 3,959,169 |
8 May 2024 | CNY | 25.77 | 26.99 | 25.61 | 25.8 | 25.8 | 0.0 (0.0%) | 5,332,358 |
7 May 2024 | CNY | 25.98 | 26.42 | 25.71 | 25.8 | 25.8 | -0.2 (-0.77%) | 4,553,503 |
6 May 2024 | CNY | 23.88 | 26.1 | 23.84 | 26 | 26 | +2.47 (+10.50%) | 6,895,725 |
30 Apr 2024 | CNY | 24.47 | 24.49 | 23.43 | 23.53 | 23.53 | -0.95 (-3.88%) | 3,378,729 |
29 Apr 2024 | CNY | 23.6 | 24.6 | 23.42 | 24.48 | 24.48 | +0.89 (+3.77%) | 3,812,462 |
26 Apr 2024 | CNY | 24.6 | 24.85 | 23.36 | 23.59 | 23.59 | -1.08 (-4.38%) | 5,160,960 |
25 Apr 2024 | CNY | 25.61 | 25.75 | 24.39 | 24.67 | 24.67 | -1.32 (-5.08%) | 4,404,797 |
24 Apr 2024 | CNY | 25.63 | 26.34 | 25.25 | 25.99 | 25.99 | -0.21 (-0.80%) | 3,908,326 |
23 Apr 2024 | CNY | 24.71 | 26.33 | 24.67 | 26.2 | 26.2 | +1.14 (+4.55%) | 4,390,435 |
22 Apr 2024 | CNY | 23.98 | 25.4 | 23.8 | 25.06 | 25.06 | +0.98 (+4.07%) | 4,435,831 |
19 Apr 2024 | CNY | 24 | 24.9 | 22.66 | 24.08 | 24.08 | -1.13 (-4.48%) | 7,094,326 |
18 Apr 2024 | CNY | 23.58 | 25.9 | 23.56 | 25.21 | 25.21 | +1.45 (+6.10%) | 4,427,268 |
17 Apr 2024 | CNY | 22.97 | 23.88 | 22.97 | 23.76 | 23.76 | +1.04 (+4.58%) | 2,414,353 |
16 Apr 2024 | CNY | 23.68 | 24.21 | 22.5 | 22.72 | 22.72 | -1.31 (-5.45%) | 2,444,165 |
15 Apr 2024 | CNY | 24.73 | 25.23 | 23.61 | 24.03 | 24.03 | -1.18 (-4.68%) | 2,885,728 |
12 Apr 2024 | CNY | 24.56 | 25.6 | 24.56 | 25.21 | 25.21 | +0.76 (+3.11%) | 2,131,531 |
11 Apr 2024 | CNY | 24.3 | 24.84 | 24.3 | 24.45 | 24.45 | -0.15 (-0.61%) | 1,118,484 |
10 Apr 2024 | CNY | 25.02 | 25.33 | 24.37 | 24.6 | 24.6 | -0.43 (-1.72%) | 1,473,416 |
9 Apr 2024 | CNY | 24.52 | 25.36 | 24.31 | 25.03 | 25.03 | +0.26 (+1.05%) | 1,858,630 |
8 Apr 2024 | CNY | 25.9 | 25.9 | 24.52 | 24.77 | 24.77 | -1.43 (-5.46%) | 3,333,616 |
3 Apr 2024 | CNY | 25.67 | 27.35 | 25.67 | 26.2 | 26.2 | +0.63 (+2.46%) | 4,439,292 |
2 Apr 2024 | CNY | 25.89 | 26.29 | 25.3 | 25.57 | 25.57 | -0.56 (-2.14%) | 2,349,330 |
1 Apr 2024 | CNY | 24.91 | 26.42 | 24.86 | 26.13 | 26.13 | +1.29 (+5.19%) | 2,728,719 |
29 Mar 2024 | CNY | 25.32 | 25.58 | 24.75 | 24.84 | 24.84 | -0.54 (-2.13%) | 1,629,373 |
28 Mar 2024 | CNY | 24.76 | 26 | 24.3 | 25.38 | 25.38 | +0.4 (+1.60%) | 2,247,397 |
27 Mar 2024 | CNY | 26.13 | 26.38 | 24.97 | 24.98 | 24.98 | -0.94 (-3.63%) | 2,310,333 |