Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 28.47 | 29.16 | 28.36 | 28.9 | 28.9 | +0.41 (+1.44%) | 7,976,215 |
9 May 2024 | CNY | 28.11 | 28.79 | 28.06 | 28.49 | 28.49 | +0.36 (+1.28%) | 8,510,743 |
8 May 2024 | CNY | 28.79 | 28.85 | 28.11 | 28.13 | 28.13 | -0.58 (-2.02%) | 6,377,183 |
7 May 2024 | CNY | 28.33 | 29.08 | 28.33 | 28.71 | 28.71 | +0.25 (+0.88%) | 7,466,615 |
6 May 2024 | CNY | 29.12 | 29.5 | 28.36 | 28.46 | 28.46 | -0.14 (-0.49%) | 15,183,573 |
30 Apr 2024 | CNY | 28.64 | 28.99 | 28.56 | 28.6 | 28.6 | -0.19 (-0.66%) | 7,337,317 |
29 Apr 2024 | CNY | 27.96 | 28.85 | 27.84 | 28.79 | 28.79 | +0.96 (+3.45%) | 10,263,268 |
26 Apr 2024 | CNY | 27.41 | 28.04 | 27.35 | 27.83 | 27.83 | +0.43 (+1.57%) | 10,144,504 |
25 Apr 2024 | CNY | 27.7 | 27.86 | 26.2 | 27.4 | 27.4 | -0.72 (-2.56%) | 12,838,410 |
24 Apr 2024 | CNY | 27.22 | 28.15 | 27.12 | 28.12 | 28.12 | +0.73 (+2.67%) | 7,948,259 |
23 Apr 2024 | CNY | 27.92 | 27.99 | 27.12 | 27.39 | 27.39 | -0.41 (-1.47%) | 6,588,729 |
22 Apr 2024 | CNY | 27.74 | 28.31 | 27.66 | 27.8 | 27.8 | -0.14 (-0.50%) | 7,913,844 |
19 Apr 2024 | CNY | 27.59 | 28.13 | 27.33 | 27.94 | 27.94 | +0.14 (+0.50%) | 10,358,165 |
18 Apr 2024 | CNY | 27.21 | 28.35 | 27.11 | 27.8 | 27.8 | +0.59 (+2.17%) | 13,258,283 |
17 Apr 2024 | CNY | 26.8 | 27.35 | 26.5 | 27.21 | 27.21 | +0.39 (+1.45%) | 10,457,423 |
16 Apr 2024 | CNY | 26.86 | 27.66 | 26.72 | 26.82 | 26.82 | -0.24 (-0.89%) | 11,221,971 |
15 Apr 2024 | CNY | 26.5 | 27.32 | 26.5 | 27.06 | 27.06 | +0.55 (+2.07%) | 11,397,640 |
12 Apr 2024 | CNY | 25.89 | 26.77 | 25.89 | 26.51 | 26.51 | +0.48 (+1.84%) | 7,186,800 |
11 Apr 2024 | CNY | 25.91 | 26.46 | 25.7 | 26.03 | 26.03 | -0.08 (-0.31%) | 6,240,931 |
10 Apr 2024 | CNY | 26.32 | 26.32 | 25.88 | 26.11 | 26.11 | -0.13 (-0.50%) | 3,718,293 |
9 Apr 2024 | CNY | 25.88 | 26.6 | 25.88 | 26.24 | 26.24 | +0.29 (+1.12%) | 5,700,550 |
8 Apr 2024 | CNY | 26.36 | 26.61 | 25.71 | 25.95 | 25.95 | -0.39 (-1.48%) | 10,155,636 |
3 Apr 2024 | CNY | 26.79 | 26.81 | 26.3 | 26.34 | 26.34 | -0.56 (-2.08%) | 9,007,524 |
2 Apr 2024 | CNY | 26.36 | 27.18 | 26.02 | 26.9 | 26.9 | +0.75 (+2.87%) | 12,582,987 |
1 Apr 2024 | CNY | 25.45 | 26.87 | 25.41 | 26.15 | 26.15 | +0.98 (+3.89%) | 14,441,769 |
29 Mar 2024 | CNY | 24.36 | 25.17 | 24.23 | 25.17 | 25.17 | +0.82 (+3.37%) | 2,134,807 |
28 Mar 2024 | CNY | 24.54 | 24.85 | 24.2 | 24.35 | 24.35 | -0.19 (-0.77%) | 6,498,080 |
27 Mar 2024 | CNY | 25.08 | 25.23 | 24.52 | 24.54 | 24.54 | -0.56 (-2.23%) | 4,606,331 |
26 Mar 2024 | CNY | 24.52 | 25.13 | 24.52 | 25.1 | 25.1 | +0.39 (+1.58%) | 5,230,309 |
25 Mar 2024 | CNY | 25.01 | 25.3 | 24.71 | 24.71 | 24.71 | -0.4 (-1.59%) | 5,629,720 |