Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 29.63 | 30.6 | 29.5 | 30.39 | 30.39 | +0.77 (+2.60%) | 7,420,630 |
9 May 2024 | CNY | 29.48 | 30.17 | 29.48 | 29.62 | 29.62 | +0.05 (+0.17%) | 3,920,316 |
8 May 2024 | CNY | 30.2 | 30.34 | 29.54 | 29.57 | 29.57 | -0.81 (-2.67%) | 4,364,098 |
7 May 2024 | CNY | 30.1 | 30.93 | 30.1 | 30.38 | 30.38 | -0.13 (-0.43%) | 4,722,367 |
6 May 2024 | CNY | 29.84 | 31.29 | 29.84 | 30.51 | 30.51 | +1.18 (+4.02%) | 8,555,649 |
30 Apr 2024 | CNY | 29.97 | 30.35 | 29.3 | 29.33 | 29.33 | -0.72 (-2.40%) | 7,115,317 |
29 Apr 2024 | CNY | 28.15 | 30.46 | 28.02 | 30.05 | 30.05 | +1.88 (+6.67%) | 9,293,975 |
26 Apr 2024 | CNY | 28.17 | 28.5 | 27.8 | 28.17 | 28.17 | +0.22 (+0.79%) | 4,146,565 |
25 Apr 2024 | CNY | 27.35 | 28.2 | 26.88 | 27.95 | 27.95 | +0.6 (+2.19%) | 4,141,285 |
24 Apr 2024 | CNY | 26.7 | 27.57 | 26.7 | 27.35 | 27.35 | +0.35 (+1.30%) | 3,204,815 |
23 Apr 2024 | CNY | 26.83 | 27.79 | 26.29 | 27 | 27 | +0.17 (+0.63%) | 3,719,560 |
22 Apr 2024 | CNY | 26.5 | 27.1 | 26.11 | 26.83 | 26.83 | +0.22 (+0.83%) | 2,959,652 |
19 Apr 2024 | CNY | 27.46 | 27.48 | 26.4 | 26.61 | 26.61 | -0.97 (-3.52%) | 4,041,576 |
18 Apr 2024 | CNY | 28.2 | 28.58 | 27.33 | 27.58 | 27.58 | -0.49 (-1.75%) | 5,720,070 |
17 Apr 2024 | CNY | 26.89 | 28.38 | 26.89 | 28.07 | 28.07 | +1.23 (+4.58%) | 4,672,372 |
16 Apr 2024 | CNY | 27.59 | 28.5 | 26.75 | 26.84 | 26.84 | -1.14 (-4.07%) | 4,270,975 |
15 Apr 2024 | CNY | 26.8 | 28.38 | 26.8 | 27.98 | 27.98 | +1.18 (+4.40%) | 5,300,961 |
12 Apr 2024 | CNY | 27.15 | 27.57 | 26.8 | 26.8 | 26.8 | -0.35 (-1.29%) | 2,540,289 |
11 Apr 2024 | CNY | 26.98 | 27.8 | 26.75 | 27.15 | 27.15 | +0.03 (+0.11%) | 3,401,708 |
10 Apr 2024 | CNY | 28.28 | 28.64 | 26.9 | 27.12 | 27.12 | -1.63 (-5.67%) | 4,211,832 |
9 Apr 2024 | CNY | 28 | 28.81 | 27.92 | 28.75 | 28.75 | +0.56 (+1.99%) | 3,017,026 |
8 Apr 2024 | CNY | 27.86 | 28.87 | 27.7 | 28.19 | 28.19 | +0.09 (+0.32%) | 3,215,417 |
3 Apr 2024 | CNY | 28.36 | 28.6 | 27.72 | 28.1 | 28.1 | -0.5 (-1.75%) | 3,031,020 |
2 Apr 2024 | CNY | 28.9 | 29.19 | 28.46 | 28.6 | 28.6 | -0.56 (-1.92%) | 3,949,778 |
1 Apr 2024 | CNY | 28.97 | 29.85 | 28.88 | 29.16 | 29.16 | +0.9 (+3.18%) | 5,873,045 |
29 Mar 2024 | CNY | 27.7 | 28.37 | 27.31 | 28.26 | 28.26 | +0.49 (+1.76%) | 2,024,714 |
28 Mar 2024 | CNY | 27.16 | 28.47 | 27.08 | 27.77 | 27.77 | +0.47 (+1.72%) | 4,198,649 |
27 Mar 2024 | CNY | 28.93 | 28.99 | 27.26 | 27.3 | 27.3 | -1.39 (-4.84%) | 3,674,559 |
26 Mar 2024 | CNY | 28.83 | 29.09 | 27.78 | 28.69 | 28.69 | -0.33 (-1.14%) | 6,365,052 |
25 Mar 2024 | CNY | 29.16 | 29.92 | 29.01 | 29.02 | 29.02 | -0.57 (-1.93%) | 4,703,316 |