Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 26.68 | 27.7 | 26.3 | 27.47 | 27.47 | +1.14 (+4.33%) | 3,184,997 |
26 Apr 2024 | CNY | 25.95 | 26.66 | 25.95 | 26.33 | 26.33 | +0.02 (+0.08%) | 2,192,572 |
25 Apr 2024 | CNY | 26.1 | 26.75 | 25.96 | 26.31 | 26.31 | +0.02 (+0.08%) | 2,040,569 |
24 Apr 2024 | CNY | 26.4 | 26.72 | 26.03 | 26.29 | 26.29 | -0.29 (-1.09%) | 2,551,700 |
23 Apr 2024 | CNY | 25.76 | 26.66 | 25.51 | 26.58 | 26.58 | +0.58 (+2.23%) | 3,897,961 |
22 Apr 2024 | CNY | 24.68 | 26.78 | 24.29 | 26 | 26 | +0.3 (+1.17%) | 5,505,600 |
19 Apr 2024 | CNY | 25.7 | 25.7 | 25.25 | 25.7 | 25.7 | +2.34 (+10.02%) | 2,755,800 |
18 Apr 2024 | CNY | 22.7 | 23.42 | 22.02 | 23.36 | 23.36 | +0.97 (+4.33%) | 1,610,579 |
17 Apr 2024 | CNY | 21.02 | 22.43 | 21.02 | 22.39 | 22.39 | +1.66 (+8.01%) | 1,449,200 |
16 Apr 2024 | CNY | 22.67 | 22.67 | 20.73 | 20.73 | 20.73 | -1.89 (-8.36%) | 1,378,900 |
15 Apr 2024 | CNY | 23.55 | 23.77 | 22.38 | 22.62 | 22.62 | -1.26 (-5.28%) | 1,269,551 |
12 Apr 2024 | CNY | 23.7 | 24.73 | 23.7 | 23.88 | 23.88 | +0.15 (+0.63%) | 913,700 |
11 Apr 2024 | CNY | 23.61 | 24.22 | 23.57 | 23.73 | 23.73 | -0.03 (-0.13%) | 579,500 |
10 Apr 2024 | CNY | 24.66 | 24.66 | 23.59 | 23.76 | 23.76 | -0.72 (-2.94%) | 840,065 |
9 Apr 2024 | CNY | 24.22 | 24.59 | 24.13 | 24.48 | 24.48 | +0.23 (+0.95%) | 656,600 |
8 Apr 2024 | CNY | 24.28 | 24.96 | 23.91 | 24.25 | 24.25 | -0.6 (-2.41%) | 1,353,600 |
3 Apr 2024 | CNY | 25.97 | 25.99 | 24.84 | 24.85 | 24.85 | -0.65 (-2.55%) | 2,066,686 |
2 Apr 2024 | CNY | 24.72 | 26.4 | 24.65 | 25.5 | 25.5 | +0.86 (+3.49%) | 2,530,965 |
1 Apr 2024 | CNY | 24.34 | 24.81 | 24.31 | 24.64 | 24.64 | +0.42 (+1.73%) | 1,023,979 |
29 Mar 2024 | CNY | 24.48 | 24.8 | 24.17 | 24.22 | 24.22 | -0.16 (-0.66%) | 560,600 |
28 Mar 2024 | CNY | 23.91 | 24.77 | 23.91 | 24.38 | 24.38 | +0.47 (+1.97%) | 1,194,600 |
27 Mar 2024 | CNY | 25.08 | 25.08 | 23.9 | 23.91 | 23.91 | -1.18 (-4.70%) | 1,278,600 |
26 Mar 2024 | CNY | 24.98 | 25.45 | 24.48 | 25.09 | 25.09 | +0.1 (+0.40%) | 1,622,679 |
25 Mar 2024 | CNY | 26.01 | 26.07 | 24.94 | 24.99 | 24.99 | -1.15 (-4.40%) | 2,054,879 |
22 Mar 2024 | CNY | 26.06 | 26.69 | 26 | 26.14 | 26.14 | -0.19 (-0.72%) | 1,890,779 |
21 Mar 2024 | CNY | 26.68 | 26.68 | 25.93 | 26.33 | 26.33 | +0.17 (+0.65%) | 1,830,600 |
20 Mar 2024 | CNY | 26.2 | 26.35 | 25.84 | 26.16 | 26.16 | -0.12 (-0.46%) | 1,735,497 |
19 Mar 2024 | CNY | 26.6 | 26.68 | 26.2 | 26.28 | 26.28 | -0.56 (-2.09%) | 1,902,479 |
18 Mar 2024 | CNY | 26.79 | 27.09 | 26.25 | 26.84 | 26.84 | -0.28 (-1.03%) | 3,873,607 |
15 Mar 2024 | CNY | 26 | 27.12 | 25.58 | 27.12 | 27.12 | +1.09 (+4.19%) | 4,399,579 |