Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 26.36 | 26.36 | 25.69 | 25.94 | 25.94 | -0.37 (-1.41%) | 299,413 |
20 May 2024 | CNY | 25.55 | 26.35 | 25.49 | 26.31 | 26.31 | +0.5 (+1.94%) | 551,754 |
17 May 2024 | CNY | 25.04 | 26.1 | 25.04 | 25.81 | 25.81 | +0.45 (+1.77%) | 710,317 |
16 May 2024 | CNY | 25.31 | 25.73 | 25.2 | 25.36 | 25.36 | +0.07 (+0.28%) | 479,646 |
15 May 2024 | CNY | 25.58 | 25.86 | 25.17 | 25.29 | 25.29 | -0.47 (-1.82%) | 694,561 |
14 May 2024 | CNY | 25.1 | 25.93 | 24.88 | 25.76 | 25.76 | +0.58 (+2.30%) | 1,171,273 |
13 May 2024 | CNY | 26.1 | 26.26 | 25.1 | 25.18 | 25.18 | -0.92 (-3.52%) | 887,056 |
10 May 2024 | CNY | 26.9 | 26.9 | 25.98 | 26.1 | 26.1 | -0.59 (-2.21%) | 924,181 |
9 May 2024 | CNY | 26.35 | 26.89 | 25.84 | 26.69 | 26.69 | +0.53 (+2.03%) | 1,037,530 |
8 May 2024 | CNY | 25.87 | 26.6 | 25.71 | 26.16 | 26.16 | +0.16 (+0.62%) | 1,423,371 |
7 May 2024 | CNY | 25.92 | 26.11 | 25.26 | 26 | 26 | -0.01 (-0.04%) | 963,840 |
6 May 2024 | CNY | 25 | 26.1 | 24.69 | 26.01 | 26.01 | +1.6 (+6.55%) | 1,899,704 |
30 Apr 2024 | CNY | 24.98 | 25.2 | 24.1 | 24.41 | 24.41 | -0.85 (-3.37%) | 1,734,265 |
29 Apr 2024 | CNY | 23.7 | 25.43 | 23.7 | 25.26 | 25.26 | +1.59 (+6.72%) | 2,494,530 |
26 Apr 2024 | CNY | 22.84 | 23.86 | 22.73 | 23.67 | 23.67 | +0.83 (+3.63%) | 1,201,022 |
25 Apr 2024 | CNY | 23.1 | 23.36 | 22.7 | 22.84 | 22.84 | -0.26 (-1.13%) | 1,123,301 |
24 Apr 2024 | CNY | 22.84 | 23.44 | 22.5 | 23.1 | 23.1 | +0.45 (+1.99%) | 1,468,676 |
23 Apr 2024 | CNY | 23.99 | 23.99 | 22.03 | 22.65 | 22.65 | -1.09 (-4.59%) | 2,490,306 |
22 Apr 2024 | CNY | 23.94 | 24.1 | 22.86 | 23.74 | 23.74 | -0.45 (-1.86%) | 1,363,406 |
19 Apr 2024 | CNY | 24.36 | 24.54 | 23.6 | 24.19 | 24.19 | -0.33 (-1.35%) | 776,765 |
18 Apr 2024 | CNY | 24.86 | 25.6 | 24.35 | 24.52 | 24.52 | -0.34 (-1.37%) | 665,077 |
17 Apr 2024 | CNY | 23.7 | 25.43 | 23.7 | 24.86 | 24.86 | +1.26 (+5.34%) | 1,077,880 |
16 Apr 2024 | CNY | 24.71 | 24.78 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 1,095,943 |
15 Apr 2024 | CNY | 26 | 26.5 | 24.27 | 24.8 | 24.8 | -1.3 (-4.98%) | 1,405,041 |
12 Apr 2024 | CNY | 26.23 | 26.94 | 25.55 | 26.1 | 26.1 | 0.0 (0.0%) | 1,517,340 |
11 Apr 2024 | CNY | 25.35 | 26.75 | 25.32 | 26.1 | 26.1 | +0.08 (+0.31%) | 2,215,016 |
10 Apr 2024 | CNY | 27.62 | 27.62 | 25.26 | 26.02 | 26.02 | -1.57 (-5.69%) | 3,104,751 |
9 Apr 2024 | CNY | 27.85 | 28.18 | 27.21 | 27.59 | 27.59 | -0.26 (-0.93%) | 1,459,150 |
8 Apr 2024 | CNY | 28.5 | 29.28 | 27.55 | 27.85 | 27.85 | -1.2 (-4.13%) | 2,338,615 |
3 Apr 2024 | CNY | 27.47 | 29.8 | 26.72 | 29.05 | 29.05 | +1.72 (+6.29%) | 4,552,394 |