Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 27.9 | 28.16 | 27.74 | 28.15 | 28.15 | +0.25 (+0.90%) | 5,300,341 |
16 May 2024 | CNY | 28.5 | 28.51 | 27.78 | 27.9 | 27.9 | -0.52 (-1.83%) | 9,145,178 |
15 May 2024 | CNY | 28.23 | 28.8 | 28.09 | 28.42 | 28.42 | +0.07 (+0.25%) | 7,527,782 |
14 May 2024 | CNY | 28.62 | 28.98 | 28.21 | 28.35 | 28.35 | -0.36 (-1.25%) | 7,978,691 |
13 May 2024 | CNY | 28.72 | 29 | 28.16 | 28.71 | 28.71 | -0.02 (-0.07%) | 8,396,981 |
10 May 2024 | CNY | 28.96 | 29.08 | 28.55 | 28.73 | 28.73 | -0.22 (-0.76%) | 6,540,658 |
9 May 2024 | CNY | 28.5 | 29.05 | 28.23 | 28.95 | 28.95 | +0.4 (+1.40%) | 7,882,501 |
8 May 2024 | CNY | 28.44 | 28.83 | 28.35 | 28.55 | 28.55 | +0.11 (+0.39%) | 7,632,726 |
7 May 2024 | CNY | 27.99 | 28.64 | 27.88 | 28.44 | 28.44 | +0.62 (+2.23%) | 12,063,293 |
6 May 2024 | CNY | 28.33 | 28.62 | 27.64 | 27.82 | 27.82 | -0.36 (-1.28%) | 24,707,963 |
30 Apr 2024 | CNY | 28.79 | 29.36 | 28 | 28.18 | 28.18 | -0.62 (-2.15%) | 15,015,927 |
29 Apr 2024 | CNY | 28.5 | 29.08 | 28.33 | 28.8 | 28.8 | +0.29 (+1.02%) | 10,820,676 |
26 Apr 2024 | CNY | 28.71 | 29.35 | 28.31 | 28.51 | 28.51 | -0.2 (-0.70%) | 12,642,859 |
25 Apr 2024 | CNY | 28.2 | 29.08 | 27.97 | 28.71 | 28.71 | +0.23 (+0.81%) | 11,781,598 |
24 Apr 2024 | CNY | 27.52 | 28.73 | 27.42 | 28.48 | 28.48 | +0.63 (+2.26%) | 22,090,329 |
23 Apr 2024 | CNY | 29.36 | 29.36 | 27.85 | 27.85 | 27.85 | -3.09 (-9.99%) | 26,431,241 |
22 Apr 2024 | CNY | 31.66 | 32.26 | 30.68 | 30.94 | 30.94 | -0.72 (-2.27%) | 11,819,468 |
19 Apr 2024 | CNY | 31.58 | 31.99 | 31.48 | 31.66 | 31.66 | -0.13 (-0.41%) | 5,947,418 |
18 Apr 2024 | CNY | 31.9 | 32.17 | 31.46 | 31.79 | 31.79 | -0.18 (-0.56%) | 6,898,652 |
17 Apr 2024 | CNY | 31.8 | 31.99 | 31.08 | 31.97 | 31.97 | +0.43 (+1.36%) | 8,044,069 |
16 Apr 2024 | CNY | 31.61 | 32.33 | 31.23 | 31.54 | 31.54 | -0.2 (-0.63%) | 11,351,581 |
15 Apr 2024 | CNY | 31.25 | 31.84 | 31.22 | 31.74 | 31.74 | +0.49 (+1.57%) | 8,397,038 |
12 Apr 2024 | CNY | 31.25 | 31.76 | 31.2 | 31.25 | 31.25 | +0.05 (+0.16%) | 7,341,847 |
11 Apr 2024 | CNY | 30.36 | 31.44 | 30.28 | 31.2 | 31.2 | +0.74 (+2.43%) | 11,247,948 |
10 Apr 2024 | CNY | 30.61 | 30.8 | 30.39 | 30.46 | 30.46 | -0.24 (-0.78%) | 6,233,388 |
9 Apr 2024 | CNY | 30.3 | 30.81 | 29.95 | 30.7 | 30.7 | +0.41 (+1.35%) | 6,971,973 |
8 Apr 2024 | CNY | 30.53 | 30.82 | 30.02 | 30.29 | 30.29 | -0.23 (-0.75%) | 8,841,535 |
3 Apr 2024 | CNY | 30.2 | 30.8 | 30.08 | 30.52 | 30.52 | +0.33 (+1.09%) | 7,239,382 |
2 Apr 2024 | CNY | 30.45 | 30.58 | 30.02 | 30.19 | 30.19 | -0.26 (-0.85%) | 9,611,899 |
1 Apr 2024 | CNY | 29.1 | 30.45 | 29.1 | 30.45 | 30.45 | +1.57 (+5.44%) | 14,365,498 |