Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 27.22 | 27.22 | 26 | 26.05 | 26.05 | -1.03 (-3.80%) | 973,582 |
22 May 2024 | CNY | 26.51 | 27.39 | 26.1 | 27.08 | 27.08 | +0.78 (+2.97%) | 737,758 |
21 May 2024 | CNY | 26.56 | 27.16 | 26.1 | 26.3 | 26.3 | -0.35 (-1.31%) | 556,047 |
20 May 2024 | CNY | 26.65 | 27.01 | 26.31 | 26.65 | 26.65 | -0.1 (-0.37%) | 575,105 |
17 May 2024 | CNY | 26.62 | 26.81 | 25.93 | 26.75 | 26.75 | +0.16 (+0.60%) | 772,773 |
16 May 2024 | CNY | 25.13 | 26.88 | 25.13 | 26.59 | 26.59 | +1.53 (+6.11%) | 1,191,029 |
15 May 2024 | CNY | 25.72 | 26 | 24.98 | 25.06 | 25.06 | -0.68 (-2.64%) | 546,608 |
14 May 2024 | CNY | 25.25 | 26 | 24.9 | 25.74 | 25.74 | +1.12 (+4.55%) | 987,981 |
13 May 2024 | CNY | 25.82 | 26.14 | 24.54 | 24.62 | 24.62 | -1.29 (-4.98%) | 796,463 |
10 May 2024 | CNY | 27.08 | 27.3 | 25.73 | 25.91 | 25.91 | -1.09 (-4.04%) | 632,888 |
9 May 2024 | CNY | 26.53 | 27.39 | 26.53 | 27 | 27 | +0.47 (+1.77%) | 513,121 |
8 May 2024 | CNY | 27.26 | 27.26 | 26.39 | 26.53 | 26.53 | -0.63 (-2.32%) | 588,102 |
7 May 2024 | CNY | 26.76 | 27.26 | 26.67 | 27.16 | 27.16 | +0.36 (+1.34%) | 650,376 |
6 May 2024 | CNY | 26.91 | 27.86 | 26.72 | 26.8 | 26.8 | +0.09 (+0.34%) | 847,278 |
30 Apr 2024 | CNY | 27.02 | 27.46 | 26.38 | 26.71 | 26.71 | -0.24 (-0.89%) | 923,313 |
29 Apr 2024 | CNY | 25.78 | 27 | 25.65 | 26.95 | 26.95 | +1.51 (+5.94%) | 906,122 |
26 Apr 2024 | CNY | 24.81 | 25.65 | 24.1 | 25.44 | 25.44 | +0.86 (+3.50%) | 678,708 |
25 Apr 2024 | CNY | 24.42 | 24.96 | 24.06 | 24.58 | 24.58 | +0.1 (+0.41%) | 529,279 |
24 Apr 2024 | CNY | 23.99 | 24.55 | 23.41 | 24.48 | 24.48 | +0.84 (+3.55%) | 480,466 |
23 Apr 2024 | CNY | 23.2 | 24.15 | 23.11 | 23.64 | 23.64 | +0.43 (+1.85%) | 572,565 |
22 Apr 2024 | CNY | 22.25 | 23.4 | 21.31 | 23.21 | 23.21 | +0.81 (+3.62%) | 715,734 |
19 Apr 2024 | CNY | 23.1 | 23.1 | 22.01 | 22.4 | 22.4 | -0.7 (-3.03%) | 768,026 |
18 Apr 2024 | CNY | 23.06 | 23.95 | 22.49 | 23.1 | 23.1 | -0.02 (-0.09%) | 764,894 |
17 Apr 2024 | CNY | 21.53 | 23.33 | 21.49 | 23.12 | 23.12 | +2.01 (+9.52%) | 1,071,280 |
16 Apr 2024 | CNY | 22.75 | 23 | 21.06 | 21.11 | 21.11 | -2.11 (-9.09%) | 909,653 |
15 Apr 2024 | CNY | 24.25 | 25.13 | 22.77 | 23.22 | 23.22 | -1.94 (-7.71%) | 1,005,468 |
12 Apr 2024 | CNY | 25.35 | 25.89 | 25.08 | 25.16 | 25.16 | -0.16 (-0.63%) | 542,996 |
11 Apr 2024 | CNY | 25.45 | 26.05 | 25.1 | 25.32 | 25.32 | -0.12 (-0.47%) | 577,491 |
10 Apr 2024 | CNY | 26.85 | 26.96 | 25.05 | 25.44 | 25.44 | -1.41 (-5.25%) | 706,513 |
9 Apr 2024 | CNY | 26.32 | 26.88 | 26.16 | 26.85 | 26.85 | +0.54 (+2.05%) | 495,508 |