Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 27.69 | 27.98 | 27.1 | 27.33 | 27.33 | -0.25 (-0.91%) | 598,078 |
15 May 2024 | CNY | 27.5 | 27.77 | 27.28 | 27.58 | 27.58 | -0.16 (-0.58%) | 686,889 |
14 May 2024 | CNY | 27.71 | 28.33 | 27.19 | 27.74 | 27.74 | +0.11 (+0.40%) | 1,429,629 |
13 May 2024 | CNY | 28.69 | 29.02 | 27.21 | 27.63 | 27.63 | -1.03 (-3.59%) | 1,413,546 |
10 May 2024 | CNY | 29.64 | 29.68 | 28.4 | 28.66 | 28.66 | -0.89 (-3.01%) | 999,405 |
9 May 2024 | CNY | 30 | 30.05 | 29.44 | 29.55 | 29.55 | -0.34 (-1.14%) | 1,006,697 |
8 May 2024 | CNY | 30.83 | 30.83 | 29.71 | 29.89 | 29.89 | -0.44 (-1.45%) | 780,237 |
7 May 2024 | CNY | 29.88 | 30.47 | 29.7 | 30.33 | 30.33 | +0.46 (+1.54%) | 1,007,001 |
6 May 2024 | CNY | 28.99 | 29.87 | 28.44 | 29.87 | 29.87 | +0.85 (+2.93%) | 1,184,600 |
30 Apr 2024 | CNY | 28.79 | 29.04 | 28.4 | 29.02 | 29.02 | +0.14 (+0.48%) | 543,142 |
29 Apr 2024 | CNY | 28.67 | 29.36 | 28.67 | 28.88 | 28.88 | +0.34 (+1.19%) | 779,322 |
26 Apr 2024 | CNY | 28.15 | 28.82 | 27.6 | 28.54 | 28.54 | +0.27 (+0.96%) | 857,651 |
25 Apr 2024 | CNY | 27.47 | 28.7 | 27.01 | 28.27 | 28.27 | +0.67 (+2.43%) | 1,013,570 |
24 Apr 2024 | CNY | 27.78 | 27.89 | 27 | 27.6 | 27.6 | +0.1 (+0.36%) | 1,171,990 |
23 Apr 2024 | CNY | 26.72 | 27.62 | 25.57 | 27.5 | 27.5 | +0.79 (+2.96%) | 2,401,599 |
22 Apr 2024 | CNY | 26.3 | 27.18 | 25.83 | 26.71 | 26.71 | +0.48 (+1.83%) | 1,200,164 |
19 Apr 2024 | CNY | 26.08 | 26.59 | 25.68 | 26.23 | 26.23 | +0.15 (+0.58%) | 1,032,583 |
18 Apr 2024 | CNY | 26.97 | 27.15 | 26 | 26.08 | 26.08 | -0.92 (-3.41%) | 1,909,531 |
17 Apr 2024 | CNY | 27.27 | 27.85 | 26.02 | 27 | 27 | -0.25 (-0.92%) | 4,172,341 |
16 Apr 2024 | CNY | 27.53 | 28.07 | 25.72 | 27.25 | 27.25 | -1.12 (-3.95%) | 2,295,528 |
15 Apr 2024 | CNY | 28.32 | 28.42 | 26.91 | 28.37 | 28.37 | +0.05 (+0.18%) | 2,941,048 |
12 Apr 2024 | CNY | 28.59 | 28.89 | 28.32 | 28.32 | 28.32 | -0.43 (-1.50%) | 618,656 |
11 Apr 2024 | CNY | 28.4 | 28.87 | 27.86 | 28.75 | 28.75 | +0.1 (+0.35%) | 1,562,518 |
10 Apr 2024 | CNY | 30.07 | 30.07 | 28.42 | 28.65 | 28.65 | -1.65 (-5.45%) | 1,570,238 |
9 Apr 2024 | CNY | 30.08 | 30.3 | 29.16 | 30.3 | 30.3 | -0.23 (-0.75%) | 1,949,605 |
8 Apr 2024 | CNY | 30.54 | 30.56 | 29.05 | 30.53 | 30.53 | -0.01 (-0.03%) | 1,476,917 |
3 Apr 2024 | CNY | 30.3 | 30.9 | 29.68 | 30.54 | 30.54 | +0.05 (+0.16%) | 1,031,638 |
2 Apr 2024 | CNY | 29.5 | 30.56 | 29.08 | 30.49 | 30.49 | +1.04 (+3.53%) | 2,161,184 |
1 Apr 2024 | CNY | 29.5 | 29.8 | 28.8 | 29.45 | 29.45 | +0.15 (+0.51%) | 1,181,997 |
29 Mar 2024 | CNY | 28.8 | 29.3 | 28.51 | 29.3 | 29.3 | +0.59 (+2.06%) | 633,020 |