Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 25.7 | 25.7 | 25.2 | 25.43 | 25.43 | -0.37 (-1.43%) | 1,273,580 |
10 May 2024 | CNY | 26.33 | 26.33 | 25.7 | 25.8 | 25.8 | -0.28 (-1.07%) | 1,312,163 |
9 May 2024 | CNY | 25.66 | 26.27 | 25.66 | 26.08 | 26.08 | +0.46 (+1.80%) | 1,433,260 |
8 May 2024 | CNY | 26.41 | 26.41 | 25.61 | 25.62 | 25.62 | -0.78 (-2.95%) | 1,875,846 |
7 May 2024 | CNY | 26.35 | 26.46 | 25.9 | 26.4 | 26.4 | +0.03 (+0.11%) | 1,798,678 |
6 May 2024 | CNY | 25.85 | 26.38 | 25.74 | 26.37 | 26.37 | +0.68 (+2.65%) | 2,316,340 |
30 Apr 2024 | CNY | 25.63 | 25.87 | 25.41 | 25.69 | 25.69 | +0.06 (+0.23%) | 1,280,019 |
29 Apr 2024 | CNY | 25.27 | 25.67 | 25.26 | 25.63 | 25.63 | +0.38 (+1.50%) | 1,609,386 |
26 Apr 2024 | CNY | 25.34 | 25.48 | 25.06 | 25.25 | 25.25 | -0.23 (-0.90%) | 1,613,000 |
25 Apr 2024 | CNY | 24.84 | 25.78 | 24.84 | 25.48 | 25.48 | +0.49 (+1.96%) | 1,854,440 |
24 Apr 2024 | CNY | 24.95 | 25.08 | 24.75 | 24.99 | 24.99 | -0.01 (-0.04%) | 1,146,685 |
23 Apr 2024 | CNY | 25.49 | 25.52 | 24.9 | 25 | 25 | -0.49 (-1.92%) | 1,284,366 |
22 Apr 2024 | CNY | 25.24 | 25.82 | 25.1 | 25.49 | 25.49 | +0.26 (+1.03%) | 1,847,828 |
19 Apr 2024 | CNY | 24.86 | 25.3 | 24.82 | 25.23 | 25.23 | +0.24 (+0.96%) | 1,641,557 |
18 Apr 2024 | CNY | 25 | 25.1 | 24.75 | 24.99 | 24.99 | -0.06 (-0.24%) | 1,274,780 |
17 Apr 2024 | CNY | 24.55 | 25.07 | 24.51 | 25.05 | 25.05 | +0.59 (+2.41%) | 2,633,570 |
16 Apr 2024 | CNY | 24.55 | 24.71 | 24 | 24.46 | 24.46 | -0.27 (-1.09%) | 2,263,268 |
15 Apr 2024 | CNY | 24.98 | 25.09 | 24.28 | 24.73 | 24.73 | -0.07 (-0.28%) | 1,589,075 |
12 Apr 2024 | CNY | 24.67 | 25.11 | 24.58 | 24.8 | 24.8 | +0.12 (+0.49%) | 1,318,385 |
11 Apr 2024 | CNY | 24.72 | 24.92 | 24.52 | 24.68 | 24.68 | -0.07 (-0.28%) | 920,686 |
10 Apr 2024 | CNY | 25 | 25.01 | 24.53 | 24.75 | 24.75 | -0.34 (-1.36%) | 1,167,060 |
9 Apr 2024 | CNY | 24.39 | 25.2 | 24.39 | 25.09 | 25.09 | +0.7 (+2.87%) | 2,507,646 |
8 Apr 2024 | CNY | 24.64 | 24.7 | 24.31 | 24.39 | 24.39 | -0.37 (-1.49%) | 1,759,041 |
3 Apr 2024 | CNY | 24.8 | 25.06 | 24.61 | 24.76 | 24.76 | -0.08 (-0.32%) | 1,635,840 |
2 Apr 2024 | CNY | 24.4 | 24.85 | 24.32 | 24.84 | 24.84 | +0.3 (+1.22%) | 2,664,205 |
1 Apr 2024 | CNY | 24.28 | 24.54 | 24.18 | 24.54 | 24.54 | +0.32 (+1.32%) | 1,730,408 |
29 Mar 2024 | CNY | 24.44 | 24.44 | 24.14 | 24.22 | 24.22 | -0.21 (-0.86%) | 670,620 |
28 Mar 2024 | CNY | 24.33 | 24.56 | 24.12 | 24.43 | 24.43 | +0.33 (+1.37%) | 1,730,048 |
27 Mar 2024 | CNY | 24.58 | 24.73 | 24.1 | 24.1 | 24.1 | -0.43 (-1.75%) | 1,509,362 |
26 Mar 2024 | CNY | 24.15 | 24.68 | 24.1 | 24.53 | 24.53 | +0.44 (+1.83%) | 1,254,525 |