Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 25.71 | 26.72 | 25.71 | 26.29 | 26.29 | +0.59 (+2.30%) | 1,144,329 |
6 Jun 2024 | CNY | 26.68 | 26.68 | 25.19 | 25.7 | 25.7 | -0.88 (-3.31%) | 1,490,352 |
5 Jun 2024 | CNY | 27.73 | 27.73 | 26.38 | 26.58 | 26.58 | -1.15 (-4.15%) | 1,033,985 |
4 Jun 2024 | CNY | 28.34 | 28.4 | 27.42 | 27.73 | 27.73 | -0.59 (-2.08%) | 847,747 |
3 Jun 2024 | CNY | 28.86 | 29.4 | 27.99 | 28.32 | 28.32 | -0.49 (-1.70%) | 908,193 |
31 May 2024 | CNY | 28.58 | 29.51 | 28.27 | 28.81 | 28.81 | +0.41 (+1.44%) | 850,481 |
30 May 2024 | CNY | 28.42 | 28.9 | 28.25 | 28.4 | 28.4 | -0.02 (-0.07%) | 567,788 |
29 May 2024 | CNY | 28.87 | 29.38 | 28.01 | 28.42 | 28.42 | -0.29 (-1.01%) | 538,620 |
28 May 2024 | CNY | 28.95 | 29.1 | 28.44 | 28.71 | 28.71 | -0.27 (-0.93%) | 449,340 |
27 May 2024 | CNY | 28.49 | 29.04 | 28.3 | 28.98 | 28.98 | +0.49 (+1.72%) | 637,520 |
24 May 2024 | CNY | 28.48 | 29.34 | 28.42 | 28.49 | 28.49 | -0.04 (-0.14%) | 486,742 |
23 May 2024 | CNY | 28.72 | 29.26 | 28.31 | 28.53 | 28.53 | -0.33 (-1.14%) | 640,186 |
22 May 2024 | CNY | 29.3 | 29.56 | 28.68 | 28.86 | 28.86 | -0.44 (-1.50%) | 869,609 |
21 May 2024 | CNY | 29.81 | 29.81 | 29.12 | 29.3 | 29.3 | -0.3 (-1.01%) | 784,096 |
20 May 2024 | CNY | 29.96 | 30.23 | 29.19 | 29.6 | 29.6 | -0.35 (-1.17%) | 975,009 |
17 May 2024 | CNY | 30.22 | 30.26 | 29.38 | 29.95 | 29.95 | -0.06 (-0.20%) | 738,240 |
16 May 2024 | CNY | 30.05 | 30.52 | 29.65 | 30.01 | 30.01 | -0.13 (-0.43%) | 438,980 |
15 May 2024 | CNY | 29.63 | 30.52 | 29.59 | 30.14 | 30.14 | +0.51 (+1.72%) | 685,446 |
14 May 2024 | CNY | 30 | 30.29 | 29.54 | 29.63 | 29.63 | -0.46 (-1.53%) | 874,016 |
13 May 2024 | CNY | 30.6 | 30.75 | 29.93 | 30.09 | 30.09 | -0.51 (-1.67%) | 922,920 |
10 May 2024 | CNY | 30.21 | 30.97 | 30.21 | 30.6 | 30.6 | +0.26 (+0.86%) | 741,640 |
9 May 2024 | CNY | 30.54 | 30.7 | 30.25 | 30.34 | 30.34 | -0.28 (-0.91%) | 777,584 |
8 May 2024 | CNY | 29.81 | 30.79 | 29.63 | 30.62 | 30.62 | +0.48 (+1.59%) | 1,426,740 |
7 May 2024 | CNY | 28.96 | 30.46 | 28.82 | 30.14 | 30.14 | +1.32 (+4.58%) | 2,251,527 |
6 May 2024 | CNY | 27.45 | 29.2 | 27.41 | 28.82 | 28.82 | +1.58 (+5.80%) | 2,075,960 |
30 Apr 2024 | CNY | 28.49 | 28.49 | 26.81 | 27.24 | 27.24 | -0.47 (-1.70%) | 1,500,480 |
29 Apr 2024 | CNY | 28.31 | 28.81 | 27.55 | 27.71 | 27.71 | +0.28 (+1.02%) | 1,616,100 |
26 Apr 2024 | CNY | 27.73 | 27.73 | 27.02 | 27.43 | 27.43 | -0.31 (-1.12%) | 772,220 |
25 Apr 2024 | CNY | 26.65 | 28.07 | 26.56 | 27.74 | 27.74 | +0.79 (+2.93%) | 1,343,609 |
24 Apr 2024 | CNY | 25.97 | 27.18 | 25.96 | 26.95 | 26.95 | +1.05 (+4.05%) | 1,147,820 |