Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 28.38 | 28.92 | 28.02 | 28.23 | 28.23 | -0.18 (-0.63%) | 3,263,000 |
15 May 2024 | CNY | 29 | 29 | 28.29 | 28.41 | 28.41 | -0.6 (-2.07%) | 3,180,254 |
14 May 2024 | CNY | 27.43 | 29.2 | 27.38 | 29.01 | 29.01 | +1.58 (+5.76%) | 5,964,119 |
13 May 2024 | CNY | 27.34 | 27.76 | 27.1 | 27.43 | 27.43 | +0.09 (+0.33%) | 2,581,730 |
10 May 2024 | CNY | 27.92 | 27.92 | 27.22 | 27.34 | 27.34 | -0.53 (-1.90%) | 2,348,761 |
9 May 2024 | CNY | 27.01 | 28.02 | 27.01 | 27.87 | 27.87 | +0.79 (+2.92%) | 3,585,984 |
8 May 2024 | CNY | 27.44 | 27.59 | 26.98 | 27.08 | 27.08 | -0.38 (-1.38%) | 2,305,820 |
7 May 2024 | CNY | 27.7 | 27.7 | 27.1 | 27.46 | 27.46 | -0.1 (-0.36%) | 2,588,594 |
6 May 2024 | CNY | 27.33 | 27.78 | 27.26 | 27.56 | 27.56 | +0.06 (+0.22%) | 3,990,828 |
30 Apr 2024 | CNY | 26.91 | 27.55 | 26.91 | 27.5 | 27.5 | +0.32 (+1.18%) | 3,196,233 |
29 Apr 2024 | CNY | 26.45 | 27.26 | 26.12 | 27.18 | 27.18 | +0.74 (+2.80%) | 5,356,280 |
26 Apr 2024 | CNY | 26 | 26.98 | 25.71 | 26.44 | 26.44 | +1.22 (+4.84%) | 7,252,098 |
25 Apr 2024 | CNY | 25.3 | 25.48 | 25.05 | 25.22 | 25.22 | -0.07 (-0.28%) | 1,630,888 |
24 Apr 2024 | CNY | 25.6 | 25.78 | 25.08 | 25.29 | 25.29 | -0.41 (-1.60%) | 2,233,860 |
23 Apr 2024 | CNY | 25.4 | 26.17 | 25.3 | 25.7 | 25.7 | +0.08 (+0.31%) | 3,475,675 |
22 Apr 2024 | CNY | 23.99 | 25.79 | 23.92 | 25.62 | 25.62 | +1.54 (+6.40%) | 4,649,386 |
19 Apr 2024 | CNY | 24 | 24.26 | 23.79 | 24.08 | 24.08 | -0.01 (-0.04%) | 1,816,942 |
18 Apr 2024 | CNY | 24.42 | 24.64 | 24.05 | 24.09 | 24.09 | -0.38 (-1.55%) | 1,985,019 |
17 Apr 2024 | CNY | 23.75 | 24.47 | 23.53 | 24.47 | 24.47 | +0.95 (+4.04%) | 2,296,401 |
16 Apr 2024 | CNY | 24.27 | 24.52 | 23.49 | 23.52 | 23.52 | -0.87 (-3.57%) | 2,528,645 |
15 Apr 2024 | CNY | 24.56 | 25 | 24.07 | 24.39 | 24.39 | -0.34 (-1.37%) | 2,512,159 |
12 Apr 2024 | CNY | 25.01 | 25.19 | 24.55 | 24.73 | 24.73 | -0.4 (-1.59%) | 2,550,875 |
11 Apr 2024 | CNY | 25.09 | 25.53 | 24.9 | 25.13 | 25.13 | -0.02 (-0.08%) | 1,677,320 |
10 Apr 2024 | CNY | 25.35 | 25.76 | 25.04 | 25.15 | 25.15 | -0.37 (-1.45%) | 2,058,246 |
9 Apr 2024 | CNY | 24.99 | 25.52 | 24.66 | 25.52 | 25.52 | +0.53 (+2.12%) | 2,615,946 |
8 Apr 2024 | CNY | 25.5 | 25.5 | 24.91 | 24.99 | 24.99 | -0.51 (-2%) | 2,395,500 |
3 Apr 2024 | CNY | 25.22 | 25.66 | 25 | 25.5 | 25.5 | +0.27 (+1.07%) | 2,195,246 |
2 Apr 2024 | CNY | 25.46 | 25.54 | 25 | 25.23 | 25.23 | -0.32 (-1.25%) | 2,280,069 |
1 Apr 2024 | CNY | 25.05 | 25.71 | 25.05 | 25.55 | 25.55 | +0.55 (+2.20%) | 4,202,989 |
29 Mar 2024 | CNY | 25.36 | 25.52 | 24.8 | 25 | 25 | -0.52 (-2.04%) | 2,505,960 |