Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 26.9 | 26.9 | 25.81 | 26.28 | 26.28 | -0.72 (-2.67%) | 4,361,921 |
20 May 2024 | CNY | 27.55 | 27.82 | 26.71 | 27 | 27 | -0.66 (-2.39%) | 3,793,897 |
17 May 2024 | CNY | 27 | 27.68 | 26.67 | 27.66 | 27.66 | +0.51 (+1.88%) | 3,382,976 |
16 May 2024 | CNY | 27.06 | 27.44 | 27 | 27.15 | 27.15 | +0.3 (+1.12%) | 2,309,600 |
15 May 2024 | CNY | 27.1 | 27.52 | 26.6 | 26.85 | 26.85 | -0.35 (-1.29%) | 2,798,370 |
14 May 2024 | CNY | 27.21 | 27.95 | 27.18 | 27.2 | 27.2 | -0.2 (-0.73%) | 2,867,500 |
13 May 2024 | CNY | 28.55 | 28.55 | 27.31 | 27.4 | 27.4 | -1.38 (-4.79%) | 5,337,194 |
10 May 2024 | CNY | 29.21 | 29.4 | 28.46 | 28.78 | 28.78 | -0.44 (-1.51%) | 2,870,900 |
9 May 2024 | CNY | 28.27 | 29.38 | 28.27 | 29.22 | 29.22 | +0.75 (+2.63%) | 3,780,300 |
8 May 2024 | CNY | 29 | 29.61 | 28.35 | 28.47 | 28.47 | -0.56 (-1.93%) | 5,091,100 |
7 May 2024 | CNY | 29.8 | 29.86 | 28.9 | 29.03 | 29.03 | -0.63 (-2.12%) | 4,316,900 |
6 May 2024 | CNY | 28.3 | 29.75 | 28.3 | 29.66 | 29.66 | +1.59 (+5.66%) | 7,421,278 |
30 Apr 2024 | CNY | 27.77 | 28.24 | 27.16 | 28.07 | 28.07 | -0.84 (-2.91%) | 4,238,017 |
29 Apr 2024 | CNY | 28.18 | 29.18 | 27.83 | 28.91 | 28.91 | +0.61 (+2.16%) | 4,529,578 |
26 Apr 2024 | CNY | 27.5 | 28.38 | 27.41 | 28.3 | 28.3 | +0.64 (+2.31%) | 3,819,278 |
25 Apr 2024 | CNY | 27.48 | 27.94 | 27.09 | 27.66 | 27.66 | +0.13 (+0.47%) | 2,629,200 |
24 Apr 2024 | CNY | 27.58 | 27.6 | 27.08 | 27.53 | 27.53 | +0.03 (+0.11%) | 2,702,700 |
23 Apr 2024 | CNY | 28.28 | 28.28 | 27.2 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,038,150 |
22 Apr 2024 | CNY | 28.1 | 28.67 | 27.7 | 28 | 28 | -0.1 (-0.36%) | 3,639,400 |
19 Apr 2024 | CNY | 28.3 | 28.3 | 27.15 | 28.1 | 28.1 | -0.45 (-1.58%) | 5,626,057 |
18 Apr 2024 | CNY | 28.98 | 29.52 | 28.53 | 28.55 | 28.55 | -0.62 (-2.13%) | 5,787,252 |
17 Apr 2024 | CNY | 28.15 | 29.29 | 28.15 | 29.17 | 29.17 | +1.21 (+4.33%) | 7,542,379 |
16 Apr 2024 | CNY | 28.65 | 28.97 | 27.6 | 27.96 | 27.96 | -0.87 (-3.02%) | 5,895,515 |
15 Apr 2024 | CNY | 29.1 | 29.29 | 27.85 | 28.83 | 28.83 | +0.11 (+0.38%) | 5,852,000 |
12 Apr 2024 | CNY | 28.51 | 29.42 | 28.51 | 28.72 | 28.72 | +0.28 (+0.98%) | 7,327,864 |
11 Apr 2024 | CNY | 26.86 | 28.95 | 26.6 | 28.44 | 28.44 | +1.07 (+3.91%) | 8,823,825 |
10 Apr 2024 | CNY | 27.5 | 28.49 | 26.9 | 27.37 | 27.37 | +0.47 (+1.75%) | 7,366,741 |
9 Apr 2024 | CNY | 26.84 | 27 | 26.55 | 26.9 | 26.9 | +0.05 (+0.19%) | 1,358,400 |
8 Apr 2024 | CNY | 27.47 | 27.7 | 26.83 | 26.85 | 26.85 | -0.62 (-2.26%) | 2,344,300 |
3 Apr 2024 | CNY | 27.23 | 27.62 | 27.19 | 27.47 | 27.47 | -0.04 (-0.15%) | 1,803,594 |