Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 29 | 29.09 | 28.45 | 28.48 | 28.48 | -0.52 (-1.79%) | 753,600 |
13 May 2024 | CNY | 28.55 | 29.27 | 27.87 | 29 | 29 | +0.44 (+1.54%) | 1,144,500 |
10 May 2024 | CNY | 28.86 | 29 | 28.27 | 28.56 | 28.56 | -0.36 (-1.24%) | 815,300 |
9 May 2024 | CNY | 28.67 | 29.1 | 28.66 | 28.92 | 28.92 | +0.05 (+0.17%) | 587,192 |
8 May 2024 | CNY | 28.95 | 29.25 | 28.66 | 28.87 | 28.87 | -0.06 (-0.21%) | 824,863 |
7 May 2024 | CNY | 29.2 | 29.29 | 28.6 | 28.93 | 28.93 | +0.02 (+0.07%) | 855,900 |
6 May 2024 | CNY | 28.01 | 28.96 | 27.94 | 28.91 | 28.91 | +0.99 (+3.55%) | 1,180,150 |
30 Apr 2024 | CNY | 27.91 | 28.29 | 27.61 | 27.92 | 27.92 | +0.62 (+2.27%) | 1,400,743 |
29 Apr 2024 | CNY | 26.8 | 27.41 | 26.67 | 27.3 | 27.3 | +0.4 (+1.49%) | 1,062,480 |
26 Apr 2024 | CNY | 26.23 | 27.15 | 26.23 | 26.9 | 26.9 | +0.47 (+1.78%) | 783,500 |
25 Apr 2024 | CNY | 25.93 | 26.6 | 25.92 | 26.43 | 26.43 | +0.18 (+0.69%) | 611,600 |
24 Apr 2024 | CNY | 25.99 | 26.25 | 25.8 | 26.25 | 26.25 | +0.42 (+1.63%) | 458,944 |
23 Apr 2024 | CNY | 25.76 | 26.03 | 25.26 | 25.83 | 25.83 | +0.07 (+0.27%) | 637,200 |
22 Apr 2024 | CNY | 26.58 | 26.68 | 25.49 | 25.76 | 25.76 | -0.72 (-2.72%) | 840,297 |
19 Apr 2024 | CNY | 26.2 | 27 | 26.07 | 26.48 | 26.48 | +0.08 (+0.30%) | 804,751 |
18 Apr 2024 | CNY | 26.21 | 27.29 | 25.7 | 26.4 | 26.4 | +0.3 (+1.15%) | 1,289,119 |
17 Apr 2024 | CNY | 25.02 | 26.21 | 25.02 | 26.1 | 26.1 | +1.31 (+5.28%) | 1,249,093 |
16 Apr 2024 | CNY | 26.35 | 26.36 | 24.39 | 24.79 | 24.79 | -1.71 (-6.45%) | 1,256,043 |
15 Apr 2024 | CNY | 28.56 | 28.56 | 26.02 | 26.5 | 26.5 | -1.6 (-5.69%) | 1,970,100 |
12 Apr 2024 | CNY | 27.7 | 29.05 | 27.7 | 28.1 | 28.1 | +0.45 (+1.63%) | 1,450,552 |
11 Apr 2024 | CNY | 27.32 | 28.15 | 27.03 | 27.65 | 27.65 | +0.04 (+0.14%) | 720,800 |
10 Apr 2024 | CNY | 27.7 | 28.37 | 27.1 | 27.61 | 27.61 | -0.26 (-0.93%) | 1,017,580 |
9 Apr 2024 | CNY | 26.99 | 28.01 | 26.9 | 27.87 | 27.87 | +0.87 (+3.22%) | 995,886 |
8 Apr 2024 | CNY | 27.64 | 27.64 | 26.97 | 27 | 27 | -0.65 (-2.35%) | 818,300 |
3 Apr 2024 | CNY | 27.89 | 28.01 | 27.45 | 27.65 | 27.65 | -0.24 (-0.86%) | 768,500 |
2 Apr 2024 | CNY | 27.7 | 28 | 27.52 | 27.89 | 27.89 | +0.22 (+0.80%) | 811,200 |
1 Apr 2024 | CNY | 26.98 | 27.77 | 26.87 | 27.67 | 27.67 | +0.85 (+3.17%) | 1,362,954 |
29 Mar 2024 | CNY | 26.25 | 26.82 | 26 | 26.82 | 26.82 | +0.6 (+2.29%) | 298,668 |
28 Mar 2024 | CNY | 26.29 | 26.67 | 26 | 26.22 | 26.22 | +0.14 (+0.54%) | 894,700 |
27 Mar 2024 | CNY | 26.17 | 26.66 | 26.01 | 26.08 | 26.08 | -0.3 (-1.14%) | 554,381 |