Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 28.78 | 28.78 | 28.32 | 28.62 | 28.62 | +0.11 (+0.39%) | 404,050 |
16 May 2024 | CNY | 28.31 | 28.78 | 28.31 | 28.51 | 28.51 | +0.03 (+0.11%) | 414,425 |
15 May 2024 | CNY | 28.47 | 28.84 | 28.05 | 28.48 | 28.48 | -0.17 (-0.59%) | 545,125 |
14 May 2024 | CNY | 29.01 | 29.36 | 28.57 | 28.65 | 28.65 | -0.4 (-1.38%) | 950,400 |
13 May 2024 | CNY | 29.13 | 29.47 | 28.7 | 29.05 | 29.05 | -0.1 (-0.34%) | 1,157,750 |
10 May 2024 | CNY | 28.44 | 29.68 | 28.44 | 29.15 | 29.15 | +0.64 (+2.24%) | 2,547,825 |
9 May 2024 | CNY | 27.8 | 28.6 | 27.72 | 28.51 | 28.51 | +0.81 (+2.92%) | 1,497,025 |
8 May 2024 | CNY | 28.03 | 28.05 | 27.61 | 27.7 | 27.7 | -0.27 (-0.97%) | 654,150 |
7 May 2024 | CNY | 27.64 | 28.11 | 27.55 | 27.97 | 27.97 | +0.32 (+1.16%) | 787,900 |
6 May 2024 | CNY | 27.6 | 27.78 | 27.37 | 27.65 | 27.65 | +0.25 (+0.91%) | 1,082,250 |
30 Apr 2024 | CNY | 28 | 28 | 27.28 | 27.4 | 27.4 | -1.05 (-3.69%) | 1,692,200 |
29 Apr 2024 | CNY | 27.69 | 28.5 | 27.63 | 28.45 | 28.45 | +0.65 (+2.34%) | 1,343,300 |
26 Apr 2024 | CNY | 27.72 | 28.02 | 27.66 | 27.8 | 27.8 | -0.07 (-0.25%) | 1,009,275 |
25 Apr 2024 | CNY | 27.9 | 28.1 | 27.52 | 27.87 | 27.87 | -0.01 (-0.04%) | 928,125 |
24 Apr 2024 | CNY | 27.55 | 28.17 | 27.5 | 27.88 | 27.88 | +0.27 (+0.98%) | 1,024,275 |
23 Apr 2024 | CNY | 27.62 | 28 | 27.5 | 27.61 | 27.61 | -0.17 (-0.61%) | 762,175 |
22 Apr 2024 | CNY | 27.5 | 28.17 | 27.01 | 27.78 | 27.78 | -0.11 (-0.39%) | 1,141,275 |
19 Apr 2024 | CNY | 26.92 | 28.35 | 26.62 | 27.89 | 27.89 | +0.84 (+3.11%) | 1,356,189 |
18 Apr 2024 | CNY | 27.46 | 27.55 | 26.9 | 27.05 | 27.05 | -0.4 (-1.46%) | 792,032 |
17 Apr 2024 | CNY | 26.3 | 27.58 | 26.3 | 27.45 | 27.45 | +1.33 (+5.09%) | 1,034,175 |
16 Apr 2024 | CNY | 27.5 | 27.51 | 26.03 | 26.12 | 26.12 | -1.41 (-5.12%) | 1,242,125 |
15 Apr 2024 | CNY | 26.87 | 27.55 | 25.67 | 27.53 | 27.53 | +0.66 (+2.46%) | 1,350,725 |
12 Apr 2024 | CNY | 27.13 | 27.27 | 26.81 | 26.87 | 26.87 | -0.18 (-0.67%) | 734,200 |
11 Apr 2024 | CNY | 26.9 | 27.31 | 26.9 | 27.05 | 27.05 | -0.25 (-0.92%) | 701,450 |
10 Apr 2024 | CNY | 27.72 | 27.72 | 27.01 | 27.3 | 27.3 | -0.45 (-1.62%) | 1,298,275 |
9 Apr 2024 | CNY | 28 | 28 | 27.32 | 27.75 | 27.75 | -0.65 (-2.29%) | 1,425,900 |
8 Apr 2024 | CNY | 28.31 | 29.99 | 28.29 | 28.4 | 28.4 | +0.4 (+1.43%) | 2,549,800 |
3 Apr 2024 | CNY | 27.52 | 28.68 | 27.42 | 28 | 28 | +0.6 (+2.19%) | 2,033,175 |
2 Apr 2024 | CNY | 27.81 | 27.86 | 27.31 | 27.4 | 27.4 | -0.46 (-1.65%) | 922,350 |
1 Apr 2024 | CNY | 27.67 | 27.88 | 27.38 | 27.86 | 27.86 | +0.17 (+0.61%) | 1,249,575 |