Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 24.63 | 24.89 | 24.44 | 24.54 | 24.54 | -0.17 (-0.69%) | 1,956,400 |
30 May 2024 | CNY | 24.23 | 25.18 | 24.1 | 24.71 | 24.71 | +0.19 (+0.77%) | 3,233,700 |
29 May 2024 | CNY | 24.3 | 24.62 | 24.28 | 24.52 | 24.52 | 0.0 (0.0%) | 2,005,800 |
28 May 2024 | CNY | 25.13 | 25.13 | 24.41 | 24.52 | 24.52 | -0.72 (-2.85%) | 3,263,500 |
27 May 2024 | CNY | 24.42 | 25.25 | 23.88 | 25.24 | 25.24 | +0.76 (+3.10%) | 4,331,700 |
24 May 2024 | CNY | 24.77 | 24.94 | 24.2 | 24.48 | 24.48 | -0.35 (-1.41%) | 2,553,699 |
23 May 2024 | CNY | 25.38 | 25.45 | 24.8 | 24.83 | 24.83 | -0.36 (-1.43%) | 2,727,300 |
22 May 2024 | CNY | 25.41 | 25.68 | 25.18 | 25.19 | 25.19 | -0.37 (-1.45%) | 2,698,700 |
21 May 2024 | CNY | 25.71 | 26.34 | 25.44 | 25.56 | 25.56 | -0.24 (-0.93%) | 3,364,111 |
20 May 2024 | CNY | 25.45 | 25.9 | 25.21 | 25.8 | 25.8 | +0.38 (+1.49%) | 3,702,000 |
17 May 2024 | CNY | 25.12 | 25.65 | 25.01 | 25.42 | 25.42 | -0.11 (-0.43%) | 3,507,000 |
16 May 2024 | CNY | 24.85 | 25.94 | 24.81 | 25.53 | 25.53 | +0.63 (+2.53%) | 5,195,711 |
15 May 2024 | CNY | 25.09 | 25.49 | 24.37 | 24.9 | 24.9 | -1.05 (-4.05%) | 5,830,600 |
14 May 2024 | CNY | 25.75 | 26.25 | 25.67 | 25.95 | 25.95 | +0.34 (+1.33%) | 4,720,600 |
13 May 2024 | CNY | 25.98 | 26.36 | 25.47 | 25.61 | 25.61 | -0.5 (-1.91%) | 5,946,518 |
10 May 2024 | CNY | 27.67 | 27.67 | 25.9 | 26.11 | 26.11 | -1.72 (-6.18%) | 7,987,418 |
9 May 2024 | CNY | 27.92 | 28.23 | 27.4 | 27.83 | 27.83 | 0.0 (0.0%) | 5,291,318 |
8 May 2024 | CNY | 27.8 | 28.27 | 27.37 | 27.83 | 27.83 | -0.15 (-0.54%) | 4,495,100 |
7 May 2024 | CNY | 28.1 | 28.28 | 27.7 | 27.98 | 27.98 | -0.5 (-1.76%) | 7,237,861 |
6 May 2024 | CNY | 27.5 | 28.99 | 27.13 | 28.48 | 28.48 | +1.04 (+3.79%) | 11,672,961 |
30 Apr 2024 | CNY | 26.86 | 28.57 | 26.86 | 27.44 | 27.44 | +0.41 (+1.52%) | 12,140,622 |
29 Apr 2024 | CNY | 27.3 | 27.49 | 26.82 | 27.03 | 27.03 | -0.12 (-0.44%) | 7,705,561 |
26 Apr 2024 | CNY | 27.87 | 28 | 27 | 27.15 | 27.15 | -0.54 (-1.95%) | 12,042,700 |
25 Apr 2024 | CNY | 25.84 | 28.34 | 24.95 | 27.69 | 27.69 | +1.54 (+5.89%) | 13,311,117 |
24 Apr 2024 | CNY | 25.6 | 26.45 | 25.5 | 26.15 | 26.15 | +0.16 (+0.62%) | 8,617,197 |
23 Apr 2024 | CNY | 26.54 | 27.69 | 25.86 | 25.99 | 25.99 | -1.13 (-4.17%) | 10,702,417 |
22 Apr 2024 | CNY | 26.48 | 28.4 | 25.42 | 27.12 | 27.12 | +0.64 (+2.42%) | 16,355,797 |
19 Apr 2024 | CNY | 23.7 | 26.48 | 23.6 | 26.48 | 26.48 | +2.41 (+10.01%) | 15,359,099 |
18 Apr 2024 | CNY | 24.53 | 24.86 | 23.8 | 24.07 | 24.07 | -1.19 (-4.71%) | 12,262,600 |
17 Apr 2024 | CNY | 23.17 | 25.48 | 23.17 | 25.26 | 25.26 | +1.46 (+6.13%) | 17,165,700 |