Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 29.21 | 29.87 | 29.16 | 29.4 | 29.4 | +0.15 (+0.51%) | 13,824,539 |
15 May 2024 | CNY | 30.06 | 30.06 | 29.13 | 29.25 | 29.25 | -0.7 (-2.34%) | 21,370,447 |
14 May 2024 | CNY | 30.52 | 30.72 | 29.88 | 29.95 | 29.95 | -0.42 (-1.38%) | 13,780,891 |
13 May 2024 | CNY | 29.9 | 30.76 | 29.85 | 30.37 | 30.37 | -0.18 (-0.59%) | 14,704,293 |
10 May 2024 | CNY | 30.44 | 30.78 | 30.08 | 30.55 | 30.55 | +0.07 (+0.23%) | 12,097,635 |
9 May 2024 | CNY | 30.38 | 30.66 | 30 | 30.48 | 30.48 | +0.08 (+0.26%) | 18,595,014 |
8 May 2024 | CNY | 31.22 | 31.9 | 30.29 | 30.4 | 30.4 | -0.81 (-2.60%) | 22,287,618 |
7 May 2024 | CNY | 30.89 | 31.85 | 30.71 | 31.21 | 31.21 | +0.2 (+0.64%) | 16,497,038 |
6 May 2024 | CNY | 30.37 | 31.38 | 30 | 31.01 | 31.01 | +1.22 (+4.10%) | 21,183,003 |
30 Apr 2024 | CNY | 29.16 | 30.05 | 29 | 29.79 | 29.79 | +0.38 (+1.29%) | 16,721,393 |
29 Apr 2024 | CNY | 28.38 | 29.66 | 28.21 | 29.41 | 29.41 | +1.01 (+3.56%) | 25,238,398 |
26 Apr 2024 | CNY | 28.69 | 28.73 | 27.97 | 28.4 | 28.4 | -0.24 (-0.84%) | 19,684,687 |
25 Apr 2024 | CNY | 28.9 | 29.3 | 28.48 | 28.64 | 28.64 | +0.3 (+1.06%) | 18,248,354 |
24 Apr 2024 | CNY | 28.8 | 28.91 | 28.14 | 28.34 | 28.34 | -0.35 (-1.22%) | 18,667,991 |
23 Apr 2024 | CNY | 29.28 | 29.33 | 28.22 | 28.69 | 28.69 | -0.61 (-2.08%) | 20,767,074 |
22 Apr 2024 | CNY | 28.56 | 29.67 | 28.55 | 29.3 | 29.3 | +0.63 (+2.20%) | 25,826,101 |
19 Apr 2024 | CNY | 28.26 | 28.99 | 27.98 | 28.67 | 28.67 | +0.42 (+1.49%) | 24,522,765 |
18 Apr 2024 | CNY | 28.02 | 28.79 | 27.96 | 28.25 | 28.25 | +0.1 (+0.36%) | 19,570,325 |
17 Apr 2024 | CNY | 27.8 | 28.27 | 27.35 | 28.15 | 28.15 | +0.55 (+1.99%) | 18,835,949 |
16 Apr 2024 | CNY | 28.09 | 28.58 | 27.46 | 27.6 | 27.6 | -0.5 (-1.78%) | 19,778,318 |
15 Apr 2024 | CNY | 26.55 | 28.48 | 26.47 | 28.1 | 28.1 | +1.54 (+5.80%) | 42,304,538 |
12 Apr 2024 | CNY | 26.7 | 26.84 | 26.43 | 26.56 | 26.56 | -0.27 (-1.01%) | 11,080,813 |
11 Apr 2024 | CNY | 26.3 | 27.34 | 26.22 | 26.83 | 26.83 | +0.38 (+1.44%) | 16,482,131 |
10 Apr 2024 | CNY | 26.1 | 26.76 | 26 | 26.45 | 26.45 | +0.32 (+1.22%) | 13,476,728 |
9 Apr 2024 | CNY | 26.3 | 26.38 | 25.58 | 26.13 | 26.13 | -0.21 (-0.80%) | 21,529,215 |
8 Apr 2024 | CNY | 26.97 | 27.35 | 26.19 | 26.34 | 26.34 | -0.65 (-2.41%) | 17,527,341 |
3 Apr 2024 | CNY | 26.37 | 27.12 | 26.33 | 26.99 | 26.99 | +0.59 (+2.23%) | 19,381,502 |
2 Apr 2024 | CNY | 26.85 | 27.15 | 26.25 | 26.4 | 26.4 | -0.5 (-1.86%) | 15,417,845 |
1 Apr 2024 | CNY | 25.99 | 27.16 | 25.78 | 26.9 | 26.9 | +0.74 (+2.83%) | 30,572,658 |
29 Mar 2024 | CNY | 25.13 | 26.18 | 25.09 | 26.16 | 26.16 | +0.87 (+3.44%) | 9,888,828 |