Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 26.58 | 27.38 | 26.51 | 27.32 | 27.32 | +0.72 (+2.71%) | 5,957,762 |
26 Apr 2024 | CNY | 25.9 | 26.75 | 25.9 | 26.6 | 26.6 | +0.67 (+2.58%) | 6,574,100 |
25 Apr 2024 | CNY | 26 | 26.33 | 25.79 | 25.93 | 25.93 | -0.02 (-0.08%) | 4,592,500 |
24 Apr 2024 | CNY | 25.56 | 25.98 | 25.49 | 25.95 | 25.95 | +0.46 (+1.80%) | 3,943,400 |
23 Apr 2024 | CNY | 25.7 | 25.78 | 25.26 | 25.49 | 25.49 | 0.0 (0.0%) | 3,797,700 |
22 Apr 2024 | CNY | 25.93 | 25.99 | 24.92 | 25.49 | 25.49 | -0.44 (-1.70%) | 3,988,500 |
19 Apr 2024 | CNY | 26.2 | 26.53 | 25.72 | 25.93 | 25.93 | -0.42 (-1.59%) | 5,016,600 |
18 Apr 2024 | CNY | 26.08 | 26.84 | 25.1 | 26.35 | 26.35 | +0.34 (+1.31%) | 7,999,100 |
17 Apr 2024 | CNY | 24.24 | 26.07 | 24.23 | 26.01 | 26.01 | +1.98 (+8.24%) | 8,411,500 |
16 Apr 2024 | CNY | 26.13 | 26.33 | 24.02 | 24.03 | 24.03 | -2.3 (-8.74%) | 7,429,645 |
15 Apr 2024 | CNY | 27.21 | 27.49 | 25.12 | 26.33 | 26.33 | -0.88 (-3.23%) | 6,812,900 |
12 Apr 2024 | CNY | 27.99 | 27.99 | 27.18 | 27.21 | 27.21 | -0.44 (-1.59%) | 4,596,500 |
11 Apr 2024 | CNY | 27.05 | 27.99 | 27.01 | 27.65 | 27.65 | +0.2 (+0.73%) | 6,210,400 |
10 Apr 2024 | CNY | 28.55 | 28.56 | 27.2 | 27.45 | 27.45 | -1.12 (-3.92%) | 6,767,300 |
9 Apr 2024 | CNY | 28.49 | 28.78 | 28.18 | 28.57 | 28.57 | +0.17 (+0.60%) | 4,822,800 |
8 Apr 2024 | CNY | 29.02 | 29.45 | 28.37 | 28.4 | 28.4 | -0.62 (-2.14%) | 5,546,100 |
3 Apr 2024 | CNY | 30.06 | 30.2 | 28.67 | 29.02 | 29.02 | -1.03 (-3.43%) | 6,253,600 |
2 Apr 2024 | CNY | 31.05 | 31.19 | 29.88 | 30.05 | 30.05 | -1.15 (-3.69%) | 7,528,047 |
1 Apr 2024 | CNY | 30.33 | 31.29 | 30.31 | 31.2 | 31.2 | +0.9 (+2.97%) | 7,681,647 |
29 Mar 2024 | CNY | 30.5 | 30.83 | 29.8 | 30.3 | 30.3 | +0.02 (+0.07%) | 4,068,300 |
28 Mar 2024 | CNY | 29.45 | 30.89 | 29.45 | 30.28 | 30.28 | +0.83 (+2.82%) | 8,977,705 |
27 Mar 2024 | CNY | 31.54 | 31.7 | 29.4 | 29.45 | 29.45 | -2.07 (-6.57%) | 9,153,393 |
26 Mar 2024 | CNY | 31.82 | 32.16 | 30.8 | 31.52 | 31.52 | -0.28 (-0.88%) | 8,780,300 |
25 Mar 2024 | CNY | 33.14 | 33.5 | 31.7 | 31.8 | 31.8 | -1.76 (-5.24%) | 11,185,947 |
22 Mar 2024 | CNY | 35.07 | 35.29 | 33.39 | 33.56 | 33.56 | -1.5 (-4.28%) | 12,374,127 |
21 Mar 2024 | CNY | 35.59 | 35.61 | 35 | 35.06 | 35.06 | -0.75 (-2.09%) | 10,546,500 |
20 Mar 2024 | CNY | 35.45 | 36.48 | 35.45 | 35.81 | 35.81 | +0.01 (+0.03%) | 9,292,665 |
19 Mar 2024 | CNY | 36.89 | 36.9 | 35.8 | 35.8 | 35.8 | -1.4 (-3.76%) | 17,126,600 |
18 Mar 2024 | CNY | 36.94 | 37.45 | 36.51 | 37.2 | 37.2 | -0.43 (-1.14%) | 22,361,497 |
15 Mar 2024 | CNY | 36.72 | 39 | 35.9 | 37.63 | 37.63 | +1.23 (+3.38%) | 33,852,647 |