Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 29.8 | 31.33 | 29.63 | 30.81 | 30.81 | +1.26 (+4.26%) | 33,086,149 |
26 Apr 2024 | CNY | 29.1 | 29.65 | 29.01 | 29.55 | 29.55 | +0.49 (+1.69%) | 16,603,760 |
25 Apr 2024 | CNY | 28.89 | 29.18 | 28.67 | 29.06 | 29.06 | +0.1 (+0.35%) | 10,517,601 |
24 Apr 2024 | CNY | 29 | 29.11 | 28.54 | 28.96 | 28.96 | +0.38 (+1.33%) | 14,698,886 |
23 Apr 2024 | CNY | 28.43 | 28.7 | 28.35 | 28.58 | 28.58 | +0.12 (+0.42%) | 10,491,300 |
22 Apr 2024 | CNY | 28.11 | 29.02 | 28 | 28.46 | 28.46 | +0.37 (+1.32%) | 19,147,573 |
19 Apr 2024 | CNY | 28.27 | 28.8 | 28.01 | 28.09 | 28.09 | -0.38 (-1.33%) | 16,811,956 |
18 Apr 2024 | CNY | 27.47 | 28.86 | 27.36 | 28.47 | 28.47 | +0.91 (+3.30%) | 25,119,534 |
17 Apr 2024 | CNY | 27.31 | 27.6 | 26.59 | 27.56 | 27.56 | +0.43 (+1.58%) | 14,266,861 |
16 Apr 2024 | CNY | 27.39 | 27.84 | 27.01 | 27.13 | 27.13 | -0.39 (-1.42%) | 15,497,809 |
15 Apr 2024 | CNY | 26.6 | 27.85 | 26.54 | 27.52 | 27.52 | +0.99 (+3.73%) | 19,964,595 |
12 Apr 2024 | CNY | 27.59 | 27.69 | 26.5 | 26.53 | 26.53 | -1.07 (-3.88%) | 14,727,489 |
11 Apr 2024 | CNY | 27.52 | 27.75 | 27.22 | 27.6 | 27.6 | +0.07 (+0.25%) | 8,274,826 |
10 Apr 2024 | CNY | 27.92 | 28 | 27.3 | 27.53 | 27.53 | -0.38 (-1.36%) | 9,422,687 |
9 Apr 2024 | CNY | 28.27 | 28.34 | 27.87 | 27.91 | 27.91 | -0.28 (-0.99%) | 8,659,557 |
8 Apr 2024 | CNY | 28.7 | 28.8 | 28.12 | 28.19 | 28.19 | -0.7 (-2.42%) | 10,697,511 |
3 Apr 2024 | CNY | 29.02 | 29.27 | 28.86 | 28.89 | 28.89 | -0.18 (-0.62%) | 8,282,884 |
2 Apr 2024 | CNY | 29.24 | 29.58 | 28.92 | 29.07 | 29.07 | -0.36 (-1.22%) | 12,313,718 |
1 Apr 2024 | CNY | 28.6 | 29.55 | 28.6 | 29.43 | 29.43 | +0.93 (+3.26%) | 17,623,607 |
29 Mar 2024 | CNY | 28.4 | 29.1 | 28.34 | 28.5 | 28.5 | 0.0 (0.0%) | 8,600,813 |
28 Mar 2024 | CNY | 28.3 | 28.75 | 28.14 | 28.5 | 28.5 | +0.37 (+1.32%) | 15,175,881 |
27 Mar 2024 | CNY | 28.41 | 28.54 | 28 | 28.13 | 28.13 | -0.51 (-1.78%) | 11,414,340 |
26 Mar 2024 | CNY | 28.09 | 28.65 | 28 | 28.64 | 28.64 | +0.49 (+1.74%) | 9,725,761 |
25 Mar 2024 | CNY | 28.3 | 28.46 | 27.95 | 28.15 | 28.15 | -0.25 (-0.88%) | 8,737,330 |
22 Mar 2024 | CNY | 28.84 | 28.84 | 28.28 | 28.4 | 28.4 | -0.54 (-1.87%) | 12,641,769 |
21 Mar 2024 | CNY | 29.07 | 29.33 | 28.87 | 28.94 | 28.94 | -0.13 (-0.45%) | 9,783,030 |
20 Mar 2024 | CNY | 28.97 | 29.15 | 28.75 | 29.07 | 29.07 | +0.18 (+0.62%) | 8,810,077 |
19 Mar 2024 | CNY | 29.2 | 29.42 | 28.85 | 28.89 | 28.89 | -0.48 (-1.63%) | 12,337,552 |
18 Mar 2024 | CNY | 28.6 | 29.42 | 28.6 | 29.37 | 29.37 | +0.72 (+2.51%) | 15,946,647 |
15 Mar 2024 | CNY | 28.7 | 28.85 | 28.41 | 28.65 | 28.65 | -0.16 (-0.56%) | 10,656,350 |