Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 26.77 | 27 | 26.4 | 26.66 | 26.66 | -0.19 (-0.71%) | 12,106,819 |
9 May 2024 | CNY | 25.97 | 26.85 | 25.9 | 26.85 | 26.85 | +0.76 (+2.91%) | 13,315,393 |
8 May 2024 | CNY | 26.32 | 26.32 | 25.87 | 26.09 | 26.09 | -0.3 (-1.14%) | 7,734,720 |
7 May 2024 | CNY | 25.59 | 26.59 | 25.59 | 26.39 | 26.39 | +0.54 (+2.09%) | 13,673,821 |
6 May 2024 | CNY | 25.38 | 26.05 | 25.38 | 25.85 | 25.85 | +0.52 (+2.05%) | 9,046,868 |
30 Apr 2024 | CNY | 25.99 | 26.33 | 25.18 | 25.33 | 25.33 | -0.67 (-2.58%) | 9,170,765 |
29 Apr 2024 | CNY | 25.5 | 26.07 | 24.8 | 26 | 26 | +0.44 (+1.72%) | 14,438,181 |
26 Apr 2024 | CNY | 25.4 | 25.88 | 25.3 | 25.56 | 25.56 | +0.26 (+1.03%) | 9,762,470 |
25 Apr 2024 | CNY | 25.21 | 25.45 | 24.79 | 25.3 | 25.3 | -0.05 (-0.20%) | 7,488,899 |
24 Apr 2024 | CNY | 25.14 | 25.58 | 25 | 25.35 | 25.35 | +0.21 (+0.84%) | 10,208,540 |
23 Apr 2024 | CNY | 26.58 | 26.58 | 25.11 | 25.14 | 25.14 | -1.64 (-6.12%) | 15,651,604 |
22 Apr 2024 | CNY | 26.56 | 27.03 | 26.22 | 26.78 | 26.78 | +0.27 (+1.02%) | 14,264,127 |
19 Apr 2024 | CNY | 25.88 | 27.05 | 25.86 | 26.51 | 26.51 | +0.46 (+1.77%) | 14,745,802 |
18 Apr 2024 | CNY | 25.58 | 26.28 | 25.35 | 26.05 | 26.05 | +0.2 (+0.77%) | 9,424,993 |
17 Apr 2024 | CNY | 25.41 | 25.88 | 25.05 | 25.85 | 25.85 | +0.47 (+1.85%) | 9,706,990 |
16 Apr 2024 | CNY | 26.45 | 26.77 | 25.33 | 25.38 | 25.38 | -1.07 (-4.05%) | 11,863,820 |
15 Apr 2024 | CNY | 25.2 | 26.5 | 25.19 | 26.45 | 26.45 | +1.26 (+5.00%) | 13,767,840 |
12 Apr 2024 | CNY | 25.81 | 25.89 | 25.18 | 25.19 | 25.19 | -0.6 (-2.33%) | 6,028,100 |
11 Apr 2024 | CNY | 25.66 | 26.12 | 25.39 | 25.79 | 25.79 | +0.23 (+0.90%) | 6,229,208 |
10 Apr 2024 | CNY | 26.01 | 26.2 | 25.2 | 25.56 | 25.56 | -0.52 (-1.99%) | 6,358,459 |
9 Apr 2024 | CNY | 26.82 | 26.94 | 25.8 | 26.08 | 26.08 | -0.75 (-2.80%) | 8,412,610 |
8 Apr 2024 | CNY | 26.53 | 27.29 | 26.46 | 26.83 | 26.83 | +0.17 (+0.64%) | 9,852,822 |
3 Apr 2024 | CNY | 26.49 | 26.95 | 26.38 | 26.66 | 26.66 | +0.15 (+0.57%) | 9,457,251 |
2 Apr 2024 | CNY | 26.31 | 26.65 | 26.2 | 26.51 | 26.51 | +0.13 (+0.49%) | 8,162,545 |
1 Apr 2024 | CNY | 26 | 26.59 | 25.82 | 26.38 | 26.38 | +0.39 (+1.50%) | 8,543,413 |
29 Mar 2024 | CNY | 25.12 | 26.2 | 25.1 | 25.99 | 25.99 | +0.89 (+3.55%) | 7,121,343 |
28 Mar 2024 | CNY | 24.5 | 25.4 | 24.5 | 25.1 | 25.1 | +0.53 (+2.16%) | 6,282,407 |
27 Mar 2024 | CNY | 24.86 | 25.07 | 24.41 | 24.57 | 24.57 | -0.2 (-0.81%) | 5,615,419 |
26 Mar 2024 | CNY | 25 | 25.1 | 24.5 | 24.77 | 24.77 | -0.24 (-0.96%) | 6,190,437 |
25 Mar 2024 | CNY | 25.5 | 25.64 | 25 | 25.01 | 25.01 | -0.63 (-2.46%) | 7,248,145 |