Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 26.46 | 27.25 | 26.34 | 26.66 | 26.66 | +0.2 (+0.76%) | 5,251,745 |
29 Apr 2024 | CNY | 26.36 | 26.97 | 26.32 | 26.46 | 26.46 | -0.42 (-1.56%) | 6,970,653 |
26 Apr 2024 | CNY | 27.78 | 27.78 | 25.49 | 26.88 | 26.88 | -1.41 (-4.98%) | 10,416,692 |
25 Apr 2024 | CNY | 28.43 | 28.84 | 27.26 | 28.29 | 28.29 | +0.55 (+1.98%) | 4,496,838 |
24 Apr 2024 | CNY | 27.43 | 27.95 | 27 | 27.74 | 27.74 | +0.4 (+1.46%) | 2,505,096 |
23 Apr 2024 | CNY | 27.85 | 27.85 | 26.9 | 27.34 | 27.34 | -0.41 (-1.48%) | 2,785,310 |
22 Apr 2024 | CNY | 27.03 | 27.97 | 27.03 | 27.75 | 27.75 | +0.35 (+1.28%) | 3,311,786 |
19 Apr 2024 | CNY | 27.36 | 27.87 | 27.2 | 27.4 | 27.4 | -0.21 (-0.76%) | 2,230,905 |
18 Apr 2024 | CNY | 27.18 | 27.79 | 26.79 | 27.61 | 27.61 | +0.51 (+1.88%) | 3,369,801 |
17 Apr 2024 | CNY | 27.55 | 27.79 | 26.6 | 27.1 | 27.1 | -0.38 (-1.38%) | 4,887,446 |
16 Apr 2024 | CNY | 27.86 | 28 | 27.03 | 27.48 | 27.48 | -0.43 (-1.54%) | 3,505,220 |
15 Apr 2024 | CNY | 28.38 | 28.7 | 27.49 | 27.91 | 27.91 | -0.29 (-1.03%) | 3,658,800 |
12 Apr 2024 | CNY | 27.94 | 28.52 | 27.71 | 28.2 | 28.2 | +0.39 (+1.40%) | 2,589,200 |
11 Apr 2024 | CNY | 26.8 | 28.4 | 26.8 | 27.81 | 27.81 | +0.66 (+2.43%) | 3,105,100 |
10 Apr 2024 | CNY | 28 | 28.28 | 27 | 27.15 | 27.15 | -0.64 (-2.30%) | 2,627,327 |
9 Apr 2024 | CNY | 27.32 | 28.11 | 27.32 | 27.79 | 27.79 | +0.29 (+1.05%) | 2,022,171 |
8 Apr 2024 | CNY | 27.57 | 28.16 | 27.45 | 27.5 | 27.5 | -0.01 (-0.04%) | 2,729,425 |
3 Apr 2024 | CNY | 28.73 | 28.73 | 27.43 | 27.51 | 27.51 | -1.15 (-4.01%) | 4,476,681 |
2 Apr 2024 | CNY | 29.25 | 29.5 | 28.42 | 28.66 | 28.66 | -0.54 (-1.85%) | 2,733,012 |
1 Apr 2024 | CNY | 28.11 | 29.7 | 27.79 | 29.2 | 29.2 | +1.08 (+3.84%) | 4,743,841 |
29 Mar 2024 | CNY | 27.95 | 28.12 | 27.63 | 28.12 | 28.12 | +0.24 (+0.86%) | 1,276,400 |
28 Mar 2024 | CNY | 27.7 | 28.16 | 27.61 | 27.88 | 27.88 | 0.0 (0.0%) | 3,487,115 |
27 Mar 2024 | CNY | 28.6 | 28.85 | 27.8 | 27.88 | 27.88 | -0.97 (-3.36%) | 1,544,749 |
26 Mar 2024 | CNY | 28.91 | 29.3 | 28.56 | 28.85 | 28.85 | -0.29 (-1.00%) | 2,036,600 |
25 Mar 2024 | CNY | 29.5 | 29.84 | 28.9 | 29.14 | 29.14 | -0.33 (-1.12%) | 3,120,956 |
22 Mar 2024 | CNY | 29.54 | 29.65 | 28.8 | 29.47 | 29.47 | -0.03 (-0.10%) | 2,749,214 |
21 Mar 2024 | CNY | 29.5 | 29.85 | 29.42 | 29.5 | 29.5 | -0.08 (-0.27%) | 2,094,216 |
20 Mar 2024 | CNY | 29.6 | 29.78 | 29.21 | 29.58 | 29.58 | -0.06 (-0.20%) | 2,305,080 |
19 Mar 2024 | CNY | 30.1 | 30.56 | 29.52 | 29.64 | 29.64 | -0.88 (-2.88%) | 3,551,100 |
18 Mar 2024 | CNY | 30.9 | 30.9 | 30.01 | 30.52 | 30.52 | -0.08 (-0.26%) | 2,278,786 |