Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | CNY | 26.88 | 26.93 | 26.38 | 26.57 | 26.57 | -0.32 (-1.19%) | 2,891,551 |
6 May 2024 | CNY | 26.77 | 27.19 | 26.62 | 26.89 | 26.89 | +0.59 (+2.24%) | 5,088,925 |
30 Apr 2024 | CNY | 27.49 | 27.49 | 26.16 | 26.3 | 26.3 | -2.26 (-7.91%) | 8,413,946 |
29 Apr 2024 | CNY | 28.05 | 28.71 | 28.05 | 28.56 | 28.56 | +0.4 (+1.42%) | 4,190,941 |
26 Apr 2024 | CNY | 27.11 | 28.3 | 27.11 | 28.16 | 28.16 | +0.95 (+3.49%) | 4,402,240 |
25 Apr 2024 | CNY | 27.48 | 27.55 | 27.11 | 27.21 | 27.21 | -0.48 (-1.73%) | 3,088,660 |
24 Apr 2024 | CNY | 26.86 | 27.69 | 26.8 | 27.69 | 27.69 | +0.82 (+3.05%) | 3,468,827 |
23 Apr 2024 | CNY | 27.02 | 27.5 | 26.82 | 26.87 | 26.87 | -0.35 (-1.29%) | 2,321,063 |
22 Apr 2024 | CNY | 26.68 | 27.37 | 26.15 | 27.22 | 27.22 | +0.16 (+0.59%) | 2,489,292 |
19 Apr 2024 | CNY | 27.33 | 27.68 | 26.81 | 27.06 | 27.06 | -0.36 (-1.31%) | 2,571,361 |
18 Apr 2024 | CNY | 27.6 | 27.97 | 27.07 | 27.42 | 27.42 | -0.22 (-0.80%) | 3,363,654 |
17 Apr 2024 | CNY | 26.56 | 27.65 | 26.56 | 27.64 | 27.64 | +1.31 (+4.98%) | 3,553,891 |
16 Apr 2024 | CNY | 27.13 | 27.43 | 26.25 | 26.33 | 26.33 | -0.99 (-3.62%) | 4,228,982 |
15 Apr 2024 | CNY | 27.39 | 27.8 | 26.67 | 27.32 | 27.32 | -0.06 (-0.22%) | 4,092,050 |
12 Apr 2024 | CNY | 26.79 | 27.97 | 26.74 | 27.38 | 27.38 | +0.63 (+2.36%) | 4,022,634 |
11 Apr 2024 | CNY | 26.72 | 27.09 | 26.45 | 26.75 | 26.75 | +0.12 (+0.45%) | 3,008,779 |
10 Apr 2024 | CNY | 27.18 | 27.18 | 26.5 | 26.63 | 26.63 | -0.56 (-2.06%) | 2,855,839 |
9 Apr 2024 | CNY | 27.19 | 27.36 | 26.82 | 27.19 | 27.19 | +0.14 (+0.52%) | 3,208,879 |
8 Apr 2024 | CNY | 27.76 | 27.79 | 27.02 | 27.05 | 27.05 | -0.84 (-3.01%) | 3,933,455 |
3 Apr 2024 | CNY | 28.8 | 28.88 | 27.75 | 27.89 | 27.89 | -1.13 (-3.89%) | 4,470,760 |
2 Apr 2024 | CNY | 29.63 | 29.78 | 28.82 | 29.02 | 29.02 | -0.87 (-2.91%) | 3,988,217 |
1 Apr 2024 | CNY | 29.17 | 30.05 | 29.17 | 29.89 | 29.89 | +0.47 (+1.60%) | 5,040,925 |
29 Mar 2024 | CNY | 28.31 | 29.42 | 27.98 | 29.42 | 29.42 | +0.94 (+3.30%) | 3,137,505 |
28 Mar 2024 | CNY | 26.59 | 28.77 | 26.59 | 28.48 | 28.48 | +1.89 (+7.11%) | 7,103,367 |
27 Mar 2024 | CNY | 28.9 | 29.08 | 26.5 | 26.59 | 26.59 | -2.55 (-8.75%) | 8,405,691 |
26 Mar 2024 | CNY | 29.49 | 30.69 | 29 | 29.14 | 29.14 | -1.05 (-3.48%) | 7,024,431 |
25 Mar 2024 | CNY | 32.4 | 32.47 | 30.19 | 30.19 | 30.19 | -2.98 (-8.98%) | 10,011,840 |
22 Mar 2024 | CNY | 31.66 | 33.49 | 31.32 | 33.17 | 33.17 | +1.27 (+3.98%) | 13,282,677 |
21 Mar 2024 | CNY | 29.74 | 32.35 | 29.6 | 31.9 | 31.9 | +2.04 (+6.83%) | 14,347,819 |
20 Mar 2024 | CNY | 30.38 | 31.24 | 29.76 | 29.86 | 29.86 | +0.1 (+0.34%) | 9,141,992 |