Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | CNY | 25.73 | 26.31 | 25.73 | 25.9 | 25.9 | +0.07 (+0.27%) | 582,733 |
22 Apr 2024 | CNY | 26.77 | 27.04 | 25.8 | 25.83 | 25.83 | -0.94 (-3.51%) | 953,120 |
19 Apr 2024 | CNY | 27.2 | 27.3 | 26.15 | 26.77 | 26.77 | +0.37 (+1.40%) | 960,920 |
18 Apr 2024 | CNY | 27.25 | 27.62 | 26.35 | 26.4 | 26.4 | -1.12 (-4.07%) | 980,200 |
17 Apr 2024 | CNY | 26.06 | 27.52 | 26.06 | 27.52 | 27.52 | +1.67 (+6.46%) | 1,327,940 |
16 Apr 2024 | CNY | 26.95 | 27.07 | 25.7 | 25.85 | 25.85 | -1.41 (-5.17%) | 1,533,240 |
15 Apr 2024 | CNY | 27.17 | 28.47 | 26.78 | 27.26 | 27.26 | -0.41 (-1.48%) | 2,258,230 |
12 Apr 2024 | CNY | 26.3 | 28.38 | 25.99 | 27.67 | 27.67 | +1.45 (+5.53%) | 2,918,656 |
11 Apr 2024 | CNY | 25.36 | 26.62 | 24.71 | 26.22 | 26.22 | +0.81 (+3.19%) | 1,474,443 |
10 Apr 2024 | CNY | 25.57 | 25.9 | 25.02 | 25.41 | 25.41 | -0.16 (-0.63%) | 892,568 |
9 Apr 2024 | CNY | 25.65 | 25.75 | 25.23 | 25.57 | 25.57 | -0.08 (-0.31%) | 1,200,569 |
8 Apr 2024 | CNY | 24.79 | 26.49 | 24.72 | 25.65 | 25.65 | +0.93 (+3.76%) | 2,714,080 |
3 Apr 2024 | CNY | 24.84 | 24.93 | 24.35 | 24.72 | 24.72 | +0.08 (+0.32%) | 633,041 |
2 Apr 2024 | CNY | 24.71 | 24.79 | 24.31 | 24.64 | 24.64 | +0.15 (+0.61%) | 551,768 |
1 Apr 2024 | CNY | 24.2 | 24.51 | 24.01 | 24.49 | 24.49 | +0.5 (+2.08%) | 893,360 |
29 Mar 2024 | CNY | 23.45 | 23.99 | 23.26 | 23.99 | 23.99 | +0.54 (+2.30%) | 644,879 |
28 Mar 2024 | CNY | 23.52 | 23.8 | 23.13 | 23.45 | 23.45 | -0.03 (-0.13%) | 1,067,575 |
27 Mar 2024 | CNY | 23.89 | 23.9 | 23.22 | 23.48 | 23.48 | -0.3 (-1.26%) | 594,030 |
26 Mar 2024 | CNY | 24.11 | 24.15 | 23.32 | 23.78 | 23.78 | -0.29 (-1.20%) | 869,980 |
25 Mar 2024 | CNY | 24.16 | 24.46 | 23.9 | 24.07 | 24.07 | -0.05 (-0.21%) | 992,762 |
22 Mar 2024 | CNY | 24.38 | 24.38 | 23.71 | 24.12 | 24.12 | -0.2 (-0.82%) | 704,580 |
21 Mar 2024 | CNY | 23.86 | 24.45 | 23.86 | 24.32 | 24.32 | +0.46 (+1.93%) | 827,056 |
20 Mar 2024 | CNY | 23.88 | 24.06 | 23.59 | 23.86 | 23.86 | +0.13 (+0.55%) | 767,457 |
19 Mar 2024 | CNY | 24.26 | 24.28 | 23.66 | 23.73 | 23.73 | -0.42 (-1.74%) | 784,352 |
18 Mar 2024 | CNY | 24.3 | 24.5 | 23.99 | 24.15 | 24.15 | +0.18 (+0.75%) | 865,208 |
15 Mar 2024 | CNY | 23.43 | 24.01 | 23.37 | 23.97 | 23.97 | +0.62 (+2.66%) | 1,192,871 |
14 Mar 2024 | CNY | 23.84 | 24.15 | 23.08 | 23.35 | 23.35 | -0.36 (-1.52%) | 1,380,500 |
13 Mar 2024 | CNY | 23.4 | 23.97 | 23.25 | 23.71 | 23.71 | +0.54 (+2.33%) | 1,313,622 |
12 Mar 2024 | CNY | 22.96 | 23.2 | 22.4 | 23.17 | 23.17 | +0.4 (+1.76%) | 1,078,324 |
11 Mar 2024 | CNY | 22.32 | 22.88 | 22.23 | 22.77 | 22.77 | +0.53 (+2.38%) | 1,163,150 |