Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 28.55 | 28.58 | 28.12 | 28.28 | 28.28 | -0.27 (-0.95%) | 793,938 |
27 May 2024 | CNY | 28.15 | 28.8 | 28.15 | 28.55 | 28.55 | +0.49 (+1.75%) | 1,221,650 |
24 May 2024 | CNY | 27.98 | 28.45 | 27.9 | 28.06 | 28.06 | +0.15 (+0.54%) | 709,299 |
23 May 2024 | CNY | 28.38 | 28.49 | 27.79 | 27.91 | 27.91 | -0.61 (-2.14%) | 923,601 |
22 May 2024 | CNY | 28.57 | 28.78 | 28.51 | 28.52 | 28.52 | -0.2 (-0.70%) | 803,700 |
21 May 2024 | CNY | 28.72 | 28.88 | 28.41 | 28.72 | 28.72 | +0.03 (+0.10%) | 837,195 |
20 May 2024 | CNY | 28.58 | 29 | 28.5 | 28.69 | 28.69 | +0.16 (+0.56%) | 1,143,596 |
17 May 2024 | CNY | 28.16 | 28.55 | 28.1 | 28.53 | 28.53 | +0.37 (+1.31%) | 1,201,830 |
16 May 2024 | CNY | 27.95 | 28.59 | 27.82 | 28.16 | 28.16 | +0.28 (+1.00%) | 948,218 |
15 May 2024 | CNY | 28.29 | 28.36 | 27.85 | 27.88 | 27.88 | -0.42 (-1.48%) | 731,930 |
14 May 2024 | CNY | 27.99 | 28.61 | 27.91 | 28.3 | 28.3 | +0.31 (+1.11%) | 891,210 |
13 May 2024 | CNY | 28.3 | 28.48 | 27.94 | 27.99 | 27.99 | -0.5 (-1.76%) | 810,180 |
10 May 2024 | CNY | 28.6 | 28.88 | 28.23 | 28.49 | 28.49 | -0.09 (-0.31%) | 800,390 |
9 May 2024 | CNY | 28.36 | 28.78 | 28.3 | 28.58 | 28.58 | +0.22 (+0.78%) | 814,670 |
8 May 2024 | CNY | 28.46 | 28.68 | 28.31 | 28.36 | 28.36 | -0.14 (-0.49%) | 762,500 |
7 May 2024 | CNY | 28.67 | 28.74 | 28.34 | 28.5 | 28.5 | -0.1 (-0.35%) | 994,140 |
6 May 2024 | CNY | 28.21 | 28.82 | 28.16 | 28.6 | 28.6 | +0.58 (+2.07%) | 1,475,105 |
30 Apr 2024 | CNY | 27.75 | 28.26 | 27.75 | 28.02 | 28.02 | +0.28 (+1.01%) | 1,094,230 |
29 Apr 2024 | CNY | 27.23 | 27.79 | 27.19 | 27.74 | 27.74 | +0.44 (+1.61%) | 1,162,860 |
26 Apr 2024 | CNY | 27.39 | 27.55 | 27.05 | 27.3 | 27.3 | -0.08 (-0.29%) | 1,062,480 |
25 Apr 2024 | CNY | 27.16 | 28.28 | 27.16 | 27.38 | 27.38 | -0.15 (-0.54%) | 1,266,170 |
24 Apr 2024 | CNY | 27.71 | 27.8 | 27.29 | 27.53 | 27.53 | -0.18 (-0.65%) | 631,680 |
23 Apr 2024 | CNY | 27.72 | 27.95 | 27.6 | 27.71 | 27.71 | -0.06 (-0.22%) | 641,719 |
22 Apr 2024 | CNY | 27.19 | 27.9 | 27.06 | 27.77 | 27.77 | +0.55 (+2.02%) | 910,314 |
19 Apr 2024 | CNY | 27.1 | 27.5 | 26.83 | 27.22 | 27.22 | -0.02 (-0.07%) | 510,720 |
18 Apr 2024 | CNY | 26.71 | 27.93 | 26.53 | 27.24 | 27.24 | +0.53 (+1.98%) | 1,107,990 |
17 Apr 2024 | CNY | 26.28 | 26.8 | 26.28 | 26.71 | 26.71 | +0.51 (+1.95%) | 751,420 |
16 Apr 2024 | CNY | 27.5 | 27.5 | 26.1 | 26.2 | 26.2 | -1.43 (-5.18%) | 1,075,761 |
15 Apr 2024 | CNY | 27.55 | 27.86 | 27.04 | 27.63 | 27.63 | -0.07 (-0.25%) | 924,131 |
12 Apr 2024 | CNY | 27.6 | 27.8 | 27.41 | 27.7 | 27.7 | 0.0 (0.0%) | 553,371 |