Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 27.98 | 28.84 | 27.69 | 27.82 | 27.82 | +0.28 (+1.02%) | 7,510,702 |
13 May 2024 | CNY | 27.81 | 28.04 | 27.4 | 27.54 | 27.54 | -0.64 (-2.27%) | 4,497,560 |
10 May 2024 | CNY | 28.7 | 28.78 | 28.01 | 28.18 | 28.18 | -0.54 (-1.88%) | 4,845,280 |
9 May 2024 | CNY | 28.95 | 29.08 | 28.4 | 28.72 | 28.72 | -0.2 (-0.69%) | 7,557,256 |
8 May 2024 | CNY | 30 | 30 | 28.8 | 28.92 | 28.92 | -1.36 (-4.49%) | 7,505,075 |
7 May 2024 | CNY | 29.88 | 30.65 | 29.51 | 30.28 | 30.28 | +0.48 (+1.61%) | 8,133,262 |
6 May 2024 | CNY | 30.5 | 30.97 | 29.47 | 29.8 | 29.8 | -0.15 (-0.50%) | 9,732,287 |
30 Apr 2024 | CNY | 30.49 | 31.82 | 29.86 | 29.95 | 29.95 | -0.45 (-1.48%) | 8,744,273 |
29 Apr 2024 | CNY | 31.1 | 31.45 | 30.28 | 30.4 | 30.4 | +0.46 (+1.54%) | 9,642,750 |
26 Apr 2024 | CNY | 29.27 | 30.1 | 29.2 | 29.94 | 29.94 | +0.51 (+1.73%) | 6,517,016 |
25 Apr 2024 | CNY | 29.88 | 30.18 | 29.33 | 29.43 | 29.43 | -0.54 (-1.80%) | 5,780,800 |
24 Apr 2024 | CNY | 29.1 | 30.37 | 28.7 | 29.97 | 29.97 | +0.81 (+2.78%) | 10,036,428 |
23 Apr 2024 | CNY | 28.35 | 29.79 | 27.59 | 29.16 | 29.16 | +1.15 (+4.11%) | 9,661,989 |
22 Apr 2024 | CNY | 28.15 | 28.56 | 27.34 | 28.01 | 28.01 | -0.45 (-1.58%) | 4,030,900 |
19 Apr 2024 | CNY | 28.71 | 29.1 | 28.33 | 28.46 | 28.46 | -0.63 (-2.17%) | 6,074,700 |
18 Apr 2024 | CNY | 27.6 | 29.82 | 27.26 | 29.09 | 29.09 | +1.17 (+4.19%) | 12,312,724 |
17 Apr 2024 | CNY | 26.7 | 27.96 | 26.7 | 27.92 | 27.92 | +1.77 (+6.77%) | 7,413,100 |
16 Apr 2024 | CNY | 27.3 | 27.3 | 26.08 | 26.15 | 26.15 | -1.19 (-4.35%) | 6,559,070 |
15 Apr 2024 | CNY | 27.38 | 27.95 | 26.59 | 27.34 | 27.34 | -0.36 (-1.30%) | 6,821,237 |
12 Apr 2024 | CNY | 28.08 | 28.58 | 27.63 | 27.7 | 27.7 | -0.65 (-2.29%) | 6,421,200 |
11 Apr 2024 | CNY | 29 | 29.64 | 28.27 | 28.35 | 28.35 | +0.41 (+1.47%) | 9,587,619 |
10 Apr 2024 | CNY | 28.7 | 29.02 | 27.57 | 27.94 | 27.94 | -0.84 (-2.92%) | 5,656,980 |
9 Apr 2024 | CNY | 28.26 | 29.25 | 27.99 | 28.78 | 28.78 | +0.59 (+2.09%) | 6,786,910 |
8 Apr 2024 | CNY | 28.75 | 29.06 | 28.19 | 28.19 | 28.19 | -0.77 (-2.66%) | 5,696,553 |
3 Apr 2024 | CNY | 30.1 | 30.18 | 28.49 | 28.96 | 28.96 | -1.33 (-4.39%) | 10,200,699 |
2 Apr 2024 | CNY | 31.55 | 31.59 | 30.21 | 30.29 | 30.29 | -1.21 (-3.84%) | 8,246,029 |
1 Apr 2024 | CNY | 31.18 | 31.55 | 30.91 | 31.5 | 31.5 | +0.58 (+1.88%) | 6,637,159 |
29 Mar 2024 | CNY | 31.15 | 31.43 | 30.3 | 30.92 | 30.92 | -0.41 (-1.31%) | 4,892,745 |
28 Mar 2024 | CNY | 30 | 31.88 | 29.98 | 31.33 | 31.33 | +1.17 (+3.88%) | 10,453,511 |
27 Mar 2024 | CNY | 30.95 | 31.08 | 29.85 | 30.16 | 30.16 | -1 (-3.21%) | 8,381,552 |