Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 25.25 | 25.57 | 25.19 | 25.29 | 25.29 | -0.2 (-0.78%) | 433,337 |
17 May 2024 | CNY | 25.29 | 25.58 | 25.17 | 25.49 | 25.49 | +0.2 (+0.79%) | 482,472 |
16 May 2024 | CNY | 25.16 | 25.55 | 25 | 25.29 | 25.29 | +0.26 (+1.04%) | 409,334 |
15 May 2024 | CNY | 25.01 | 25.34 | 24.81 | 25.03 | 25.03 | +0.01 (+0.04%) | 515,107 |
14 May 2024 | CNY | 24.83 | 25.18 | 24.63 | 25.02 | 25.02 | +0.22 (+0.89%) | 633,856 |
13 May 2024 | CNY | 25.87 | 25.95 | 24.7 | 24.8 | 24.8 | -1.06 (-4.10%) | 1,174,973 |
10 May 2024 | CNY | 26.49 | 26.54 | 25.76 | 25.86 | 25.86 | -0.52 (-1.97%) | 1,115,541 |
9 May 2024 | CNY | 26 | 26.51 | 26 | 26.38 | 26.38 | +0.38 (+1.46%) | 925,339 |
8 May 2024 | CNY | 26.42 | 26.43 | 25.89 | 26 | 26 | -0.19 (-0.73%) | 766,519 |
7 May 2024 | CNY | 26.4 | 26.45 | 26.03 | 26.19 | 26.19 | -0.1 (-0.38%) | 990,260 |
6 May 2024 | CNY | 26.12 | 26.42 | 26.12 | 26.29 | 26.29 | +0.39 (+1.51%) | 1,223,628 |
30 Apr 2024 | CNY | 26.5 | 26.77 | 25.87 | 25.9 | 25.9 | -0.5 (-1.89%) | 1,943,154 |
29 Apr 2024 | CNY | 26.7 | 26.96 | 26.09 | 26.4 | 26.4 | -2.28 (-7.95%) | 4,404,634 |
26 Apr 2024 | CNY | 28.3 | 28.89 | 28.05 | 28.68 | 28.68 | +0.34 (+1.20%) | 1,238,447 |
25 Apr 2024 | CNY | 28.46 | 28.75 | 28.26 | 28.34 | 28.34 | -0.12 (-0.42%) | 817,751 |
24 Apr 2024 | CNY | 28.28 | 28.57 | 28.09 | 28.46 | 28.46 | +0.32 (+1.14%) | 866,465 |
23 Apr 2024 | CNY | 27.7 | 28.24 | 27.7 | 28.14 | 28.14 | +0.44 (+1.59%) | 758,202 |
22 Apr 2024 | CNY | 27.32 | 28.06 | 26.8 | 27.7 | 27.7 | +0.29 (+1.06%) | 560,175 |
19 Apr 2024 | CNY | 27.65 | 27.89 | 27.23 | 27.41 | 27.41 | -0.33 (-1.19%) | 471,840 |
18 Apr 2024 | CNY | 28.02 | 28.2 | 27.61 | 27.74 | 27.74 | -0.28 (-1.00%) | 811,254 |
17 Apr 2024 | CNY | 26.97 | 28.21 | 26.97 | 28.02 | 28.02 | +1.31 (+4.90%) | 990,287 |
16 Apr 2024 | CNY | 27.6 | 27.74 | 26.31 | 26.71 | 26.71 | -1.1 (-3.96%) | 755,375 |
15 Apr 2024 | CNY | 28.55 | 29.4 | 27.5 | 27.81 | 27.81 | -0.72 (-2.52%) | 1,254,340 |
12 Apr 2024 | CNY | 28.96 | 29.24 | 28.51 | 28.53 | 28.53 | +0.01 (+0.04%) | 634,976 |
11 Apr 2024 | CNY | 28.33 | 29.07 | 28.07 | 28.52 | 28.52 | +0.06 (+0.21%) | 545,379 |
10 Apr 2024 | CNY | 29.43 | 29.43 | 28.2 | 28.46 | 28.46 | -0.75 (-2.57%) | 768,386 |
9 Apr 2024 | CNY | 28.61 | 29.29 | 28.5 | 29.21 | 29.21 | +0.61 (+2.13%) | 810,940 |
8 Apr 2024 | CNY | 31.08 | 31.08 | 28.42 | 28.6 | 28.6 | -2.49 (-8.01%) | 1,970,826 |
3 Apr 2024 | CNY | 31.46 | 31.47 | 30.52 | 31.09 | 31.09 | -0.01 (-0.03%) | 1,735,112 |
2 Apr 2024 | CNY | 30.92 | 31.1 | 30.19 | 31.1 | 31.1 | +0.25 (+0.81%) | 1,172,648 |