Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 25.44 | 25.55 | 25.02 | 25.1 | 25.1 | -0.4 (-1.57%) | 1,632,020 |
22 May 2024 | CNY | 25.48 | 25.68 | 25.38 | 25.5 | 25.5 | +0.06 (+0.24%) | 692,510 |
21 May 2024 | CNY | 25.9 | 25.9 | 25.37 | 25.44 | 25.44 | -0.33 (-1.28%) | 1,070,368 |
20 May 2024 | CNY | 25.6 | 26.08 | 25.6 | 25.77 | 25.77 | +0.19 (+0.74%) | 1,507,775 |
17 May 2024 | CNY | 25.18 | 25.6 | 25.18 | 25.58 | 25.58 | +0.37 (+1.47%) | 911,400 |
16 May 2024 | CNY | 25.31 | 25.45 | 25.1 | 25.21 | 25.21 | 0.0 (0.0%) | 884,280 |
15 May 2024 | CNY | 25.38 | 25.5 | 25.19 | 25.21 | 25.21 | -0.19 (-0.75%) | 802,200 |
14 May 2024 | CNY | 25.42 | 25.7 | 25.38 | 25.4 | 25.4 | -0.03 (-0.12%) | 920,035 |
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 |