Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2024 | CNY | 24.14 | 24.76 | 24.01 | 24.6 | 24.6 | +0.58 (+2.41%) | 1,242,415 |
6 May 2024 | CNY | 24.54 | 24.54 | 23.99 | 24.02 | 24.02 | +0.28 (+1.18%) | 1,272,479 |
30 Apr 2024 | CNY | 23.93 | 24.32 | 23.4 | 23.74 | 23.74 | -0.32 (-1.33%) | 1,373,517 |
29 Apr 2024 | CNY | 23.05 | 24.06 | 22.72 | 24.06 | 24.06 | +1.3 (+5.71%) | 2,017,876 |
26 Apr 2024 | CNY | 22.79 | 23 | 22 | 22.76 | 22.76 | -0.82 (-3.48%) | 3,332,982 |
25 Apr 2024 | CNY | 23.82 | 24.04 | 23.39 | 23.58 | 23.58 | -0.16 (-0.67%) | 945,140 |
24 Apr 2024 | CNY | 23.28 | 23.91 | 22.97 | 23.74 | 23.74 | +0.66 (+2.86%) | 1,122,016 |
23 Apr 2024 | CNY | 22.39 | 23.2 | 22.39 | 23.08 | 23.08 | +0.68 (+3.04%) | 1,032,819 |
22 Apr 2024 | CNY | 22.12 | 22.86 | 21.4 | 22.4 | 22.4 | -0.03 (-0.13%) | 1,343,069 |
19 Apr 2024 | CNY | 22.88 | 23.18 | 22.11 | 22.43 | 22.43 | -0.58 (-2.52%) | 1,665,150 |
18 Apr 2024 | CNY | 23.43 | 23.65 | 22.6 | 23.01 | 23.01 | +0.01 (+0.04%) | 1,820,220 |
17 Apr 2024 | CNY | 22.87 | 23.44 | 22.01 | 23 | 23 | +1.2 (+5.50%) | 2,374,749 |
16 Apr 2024 | CNY | 23.48 | 23.64 | 21.53 | 21.8 | 21.8 | -1.61 (-6.88%) | 2,049,804 |
15 Apr 2024 | CNY | 24.82 | 25.44 | 22.93 | 23.41 | 23.41 | -1.59 (-6.36%) | 1,623,393 |
12 Apr 2024 | CNY | 25.41 | 25.96 | 24.9 | 25 | 25 | -0.54 (-2.11%) | 938,650 |
11 Apr 2024 | CNY | 26 | 26.38 | 25.32 | 25.54 | 25.54 | -0.26 (-1.01%) | 1,215,186 |
10 Apr 2024 | CNY | 26.97 | 26.97 | 25.52 | 25.8 | 25.8 | -0.99 (-3.70%) | 1,833,927 |
9 Apr 2024 | CNY | 26.2 | 26.84 | 25.98 | 26.79 | 26.79 | +0.69 (+2.64%) | 1,207,814 |
8 Apr 2024 | CNY | 27.59 | 27.59 | 26 | 26.1 | 26.1 | -1.44 (-5.23%) | 1,550,899 |
3 Apr 2024 | CNY | 27.83 | 28.18 | 27 | 27.54 | 27.54 | -0.46 (-1.64%) | 1,294,094 |
2 Apr 2024 | CNY | 28.49 | 28.78 | 27.78 | 28 | 28 | -1.1 (-3.78%) | 1,511,404 |
1 Apr 2024 | CNY | 28.28 | 29.89 | 28.28 | 29.1 | 29.1 | +0.85 (+3.01%) | 1,619,717 |
29 Mar 2024 | CNY | 28.2 | 29.9 | 27.7 | 28.25 | 28.25 | +0.09 (+0.32%) | 607,993 |
28 Mar 2024 | CNY | 27.93 | 28.87 | 27.67 | 28.16 | 28.16 | +0.31 (+1.11%) | 1,102,179 |
27 Mar 2024 | CNY | 29.26 | 29.43 | 27.81 | 27.85 | 27.85 | -1.49 (-5.08%) | 1,154,036 |
26 Mar 2024 | CNY | 29.88 | 30.22 | 28.62 | 29.34 | 29.34 | -0.54 (-1.81%) | 1,273,476 |
25 Mar 2024 | CNY | 30.82 | 31.37 | 29.88 | 29.88 | 29.88 | -1.1 (-3.55%) | 1,245,677 |
22 Mar 2024 | CNY | 31.2 | 31.91 | 30.65 | 30.98 | 30.98 | -0.55 (-1.74%) | 1,210,538 |
21 Mar 2024 | CNY | 31.9 | 32.88 | 31.22 | 31.53 | 31.53 | -1.22 (-3.73%) | 2,212,639 |
20 Mar 2024 | CNY | 32.5 | 33.8 | 32.2 | 32.75 | 32.75 | +0.76 (+2.38%) | 2,280,232 |