Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 25.79 | 26.04 | 25.4 | 25.76 | 25.76 | -0.12 (-0.46%) | 3,337,025 |
16 May 2024 | CNY | 26.62 | 26.62 | 25.77 | 25.88 | 25.88 | -0.67 (-2.52%) | 3,582,056 |
15 May 2024 | CNY | 26.74 | 27 | 26.48 | 26.55 | 26.55 | -0.3 (-1.12%) | 1,974,040 |
14 May 2024 | CNY | 26.86 | 27.19 | 26.7 | 26.85 | 26.85 | +0.01 (+0.04%) | 2,367,710 |
13 May 2024 | CNY | 26.84 | 27.12 | 26.54 | 26.84 | 26.84 | -0.08 (-0.30%) | 2,984,158 |
10 May 2024 | CNY | 27.24 | 27.45 | 26.7 | 26.92 | 26.92 | -0.32 (-1.17%) | 2,909,106 |
9 May 2024 | CNY | 26.81 | 27.34 | 26.65 | 27.24 | 27.24 | +0.59 (+2.21%) | 3,201,295 |
8 May 2024 | CNY | 26.92 | 27.04 | 26.65 | 26.65 | 26.65 | -0.28 (-1.04%) | 3,033,239 |
7 May 2024 | CNY | 27.3 | 27.3 | 26.78 | 26.93 | 26.93 | +0.01 (+0.04%) | 3,586,576 |
6 May 2024 | CNY | 26.6 | 27.04 | 26.31 | 26.92 | 26.92 | +0.64 (+2.44%) | 5,412,189 |
30 Apr 2024 | CNY | 26.42 | 26.75 | 26.12 | 26.28 | 26.28 | -0.13 (-0.49%) | 3,064,498 |
29 Apr 2024 | CNY | 25.84 | 26.55 | 25.75 | 26.41 | 26.41 | +0.47 (+1.81%) | 3,678,952 |
26 Apr 2024 | CNY | 25.1 | 26.08 | 25.03 | 25.94 | 25.94 | +0.63 (+2.49%) | 5,149,569 |
25 Apr 2024 | CNY | 25.78 | 25.91 | 25.15 | 25.31 | 25.31 | -0.54 (-2.09%) | 4,289,728 |
24 Apr 2024 | CNY | 26.12 | 26.4 | 25.43 | 25.85 | 25.85 | -0.04 (-0.15%) | 6,091,951 |
23 Apr 2024 | CNY | 27.21 | 27.39 | 25.81 | 25.89 | 25.89 | -1.31 (-4.82%) | 6,576,499 |
22 Apr 2024 | CNY | 26.68 | 27.65 | 26.68 | 27.2 | 27.2 | +0.34 (+1.27%) | 4,990,596 |
19 Apr 2024 | CNY | 26.6 | 27.01 | 26.55 | 26.86 | 26.86 | +0.1 (+0.37%) | 3,372,093 |
18 Apr 2024 | CNY | 26.2 | 26.87 | 26 | 26.76 | 26.76 | +0.56 (+2.14%) | 4,203,914 |
17 Apr 2024 | CNY | 26.28 | 26.33 | 25.72 | 26.2 | 26.2 | +0.02 (+0.08%) | 4,659,663 |
16 Apr 2024 | CNY | 26.29 | 26.72 | 26.08 | 26.18 | 26.18 | -0.03 (-0.11%) | 4,707,737 |
15 Apr 2024 | CNY | 25.81 | 26.6 | 25.81 | 26.21 | 26.21 | +0.4 (+1.55%) | 4,846,238 |
12 Apr 2024 | CNY | 25.7 | 26 | 25.57 | 25.81 | 25.81 | +0.11 (+0.43%) | 2,388,044 |
11 Apr 2024 | CNY | 25.36 | 25.83 | 25.22 | 25.7 | 25.7 | +0.25 (+0.98%) | 2,632,843 |
10 Apr 2024 | CNY | 25.38 | 25.9 | 25.2 | 25.45 | 25.45 | -0.1 (-0.39%) | 2,187,400 |
9 Apr 2024 | CNY | 25.44 | 25.7 | 25.2 | 25.55 | 25.55 | +0.12 (+0.47%) | 1,945,240 |
8 Apr 2024 | CNY | 25.56 | 25.59 | 25.11 | 25.43 | 25.43 | -0.16 (-0.63%) | 2,530,325 |
3 Apr 2024 | CNY | 25.43 | 25.66 | 25.21 | 25.59 | 25.59 | +0.16 (+0.63%) | 2,506,000 |
2 Apr 2024 | CNY | 25.22 | 25.67 | 25.15 | 25.43 | 25.43 | +0.21 (+0.83%) | 3,018,183 |
1 Apr 2024 | CNY | 25.5 | 25.9 | 24.71 | 25.22 | 25.22 | -0.22 (-0.86%) | 4,554,521 |