Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 28.26 | 28.36 | 28.18 | 28.31 | 28.31 | -0.15 (-0.53%) | 11,330,375 |
22 May 2024 | CNY | 28.6 | 28.67 | 28.4 | 28.46 | 28.46 | -0.21 (-0.73%) | 29,204,150 |
21 May 2024 | CNY | 28.86 | 28.99 | 28.67 | 28.67 | 28.67 | -0.36 (-1.24%) | 29,500,693 |
20 May 2024 | CNY | 28.25 | 29.12 | 28.23 | 29.03 | 29.03 | +0.83 (+2.94%) | 59,838,660 |
17 May 2024 | CNY | 28.36 | 28.37 | 27.65 | 28.2 | 28.2 | -0.06 (-0.21%) | 38,206,073 |
16 May 2024 | CNY | 28.33 | 28.72 | 28.18 | 28.26 | 28.26 | -0.05 (-0.18%) | 32,549,934 |
15 May 2024 | CNY | 28.7 | 28.8 | 28.26 | 28.31 | 28.31 | -0.49 (-1.70%) | 36,395,580 |
14 May 2024 | CNY | 28.97 | 29.05 | 28.77 | 28.8 | 28.8 | -0.12 (-0.41%) | 33,529,176 |
13 May 2024 | CNY | 28.9 | 29.18 | 28.86 | 28.92 | 28.92 | -0.22 (-0.75%) | 33,081,126 |
10 May 2024 | CNY | 29.05 | 29.19 | 28.87 | 29.14 | 29.14 | +0.19 (+0.66%) | 39,992,339 |
9 May 2024 | CNY | 29.21 | 29.28 | 28.88 | 28.95 | 28.95 | -0.11 (-0.38%) | 37,126,108 |
8 May 2024 | CNY | 29.17 | 29.33 | 29 | 29.06 | 29.06 | -0.19 (-0.65%) | 34,746,854 |
7 May 2024 | CNY | 29.22 | 29.4 | 29.13 | 29.25 | 29.25 | +0.03 (+0.10%) | 32,289,663 |
6 May 2024 | CNY | 29.24 | 29.24 | 28.9 | 29.22 | 29.22 | -0.7 (-2.34%) | 66,904,986 |
30 Apr 2024 | CNY | 29.1 | 30.06 | 29.05 | 29.92 | 29.92 | +0.64 (+2.19%) | 61,371,854 |
29 Apr 2024 | CNY | 29.79 | 29.8 | 29.12 | 29.28 | 29.28 | -0.69 (-2.30%) | 60,590,745 |
26 Apr 2024 | CNY | 29.68 | 30.18 | 29.65 | 29.97 | 29.97 | +1.12 (+3.88%) | 85,536,010 |
25 Apr 2024 | CNY | 28.57 | 28.85 | 28.51 | 28.85 | 28.85 | +0.17 (+0.59%) | 21,857,153 |
24 Apr 2024 | CNY | 28.6 | 28.8 | 28.34 | 28.68 | 28.68 | +0.32 (+1.13%) | 30,081,028 |
23 Apr 2024 | CNY | 28.8 | 28.89 | 27.96 | 28.36 | 28.36 | -0.53 (-1.83%) | 49,678,027 |
22 Apr 2024 | CNY | 29.89 | 30.26 | 28.79 | 28.89 | 28.89 | -1.41 (-4.65%) | 104,764,858 |
19 Apr 2024 | CNY | 29.52 | 31.1 | 29.52 | 30.3 | 30.3 | +1.15 (+3.95%) | 104,688,880 |
18 Apr 2024 | CNY | 29.4 | 29.74 | 29.1 | 29.15 | 29.15 | -0.6 (-2.02%) | 50,969,840 |
17 Apr 2024 | CNY | 29.73 | 29.77 | 29.21 | 29.75 | 29.75 | -0.12 (-0.40%) | 47,190,359 |
16 Apr 2024 | CNY | 29.81 | 30.4 | 29.67 | 29.87 | 29.87 | +0.02 (+0.07%) | 57,406,487 |
15 Apr 2024 | CNY | 29.08 | 29.93 | 29.05 | 29.85 | 29.85 | +0.65 (+2.23%) | 56,295,665 |
12 Apr 2024 | CNY | 29.25 | 29.38 | 28.9 | 29.2 | 29.2 | -0.17 (-0.58%) | 38,116,970 |
11 Apr 2024 | CNY | 29.11 | 29.76 | 29.11 | 29.37 | 29.37 | +0.11 (+0.38%) | 39,839,085 |
10 Apr 2024 | CNY | 28.8 | 29.48 | 28.78 | 29.26 | 29.26 | +0.15 (+0.52%) | 37,119,854 |
9 Apr 2024 | CNY | 29.81 | 29.91 | 28.81 | 29.11 | 29.11 | -0.64 (-2.15%) | 41,788,486 |