Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 25.44 | 26.3 | 24.92 | 25.26 | 25.26 | -0.24 (-0.94%) | 2,123,236 |
27 May 2024 | CNY | 25.9 | 25.99 | 24.62 | 25.5 | 25.5 | -0.25 (-0.97%) | 2,744,557 |
24 May 2024 | CNY | 26.99 | 27 | 25.52 | 25.75 | 25.75 | -1.24 (-4.59%) | 2,962,798 |
23 May 2024 | CNY | 27.89 | 28.26 | 26.9 | 26.99 | 26.99 | -1.01 (-3.61%) | 2,711,076 |
22 May 2024 | CNY | 27.6 | 28.68 | 27.39 | 28 | 28 | +0.29 (+1.05%) | 2,427,191 |
21 May 2024 | CNY | 28.56 | 28.63 | 27.3 | 27.71 | 27.71 | -0.77 (-2.70%) | 2,483,007 |
20 May 2024 | CNY | 27.67 | 29 | 27.23 | 28.48 | 28.48 | +0.73 (+2.63%) | 3,053,781 |
17 May 2024 | CNY | 26.57 | 27.86 | 26.26 | 27.75 | 27.75 | +1.04 (+3.89%) | 3,013,436 |
16 May 2024 | CNY | 27.05 | 27.92 | 26.48 | 26.71 | 26.71 | -0.31 (-1.15%) | 2,102,137 |
15 May 2024 | CNY | 26.46 | 27.72 | 26.09 | 27.02 | 27.02 | +0.59 (+2.23%) | 3,169,794 |
14 May 2024 | CNY | 26.8 | 26.85 | 25.4 | 26.43 | 26.43 | -0.17 (-0.64%) | 3,877,626 |
13 May 2024 | CNY | 27.17 | 28.26 | 26.24 | 26.6 | 26.6 | -0.7 (-2.56%) | 4,279,249 |
10 May 2024 | CNY | 27.68 | 30 | 26.9 | 27.3 | 27.3 | -13.74 (-33.48%) | 5,696,116 |
10 May 2024 |
|
|||||||
9 May 2024 | CNY | 25.5705 | 27.8524 | 25.5638 | 27.5436 | 27.5436 | +1.785 (+6.93%) | 5,118,772 |
8 May 2024 | CNY | 26.5638 | 26.6242 | 25.6644 | 25.7584 | 25.7584 | -0.966 (-3.62%) | 2,970,940 |
7 May 2024 | CNY | 25.2617 | 26.8926 | 25.0403 | 26.7248 | 26.7248 | +1.429 (+5.65%) | 3,994,268 |
6 May 2024 | CNY | 24.9933 | 25.4027 | 24.8725 | 25.2953 | 25.2953 | -11.205 (-30.70%) | 2,368,365 |
30 Apr 2024 | CNY | 37.61 | 38 | 35.9 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,935,412 |
29 Apr 2024 | CNY | 36.21 | 37.15 | 35.7 | 37 | 37 | +0.84 (+2.32%) | 1,774,976 |
26 Apr 2024 | CNY | 34.73 | 36.71 | 34.37 | 36.16 | 36.16 | +1.29 (+3.70%) | 2,389,600 |
25 Apr 2024 | CNY | 35.88 | 35.98 | 34.72 | 34.87 | 34.87 | -1.37 (-3.78%) | 2,040,520 |
24 Apr 2024 | CNY | 33.66 | 36.25 | 33.5 | 36.24 | 36.24 | +2.46 (+7.28%) | 2,964,119 |
23 Apr 2024 | CNY | 34.71 | 35.48 | 33.58 | 33.78 | 33.78 | -1.13 (-3.24%) | 2,887,121 |
22 Apr 2024 | CNY | 34.61 | 36.69 | 34.01 | 34.91 | 34.91 | +0.62 (+1.81%) | 3,514,365 |
19 Apr 2024 | CNY | 34.47 | 34.66 | 33.8 | 34.29 | 34.29 | -0.32 (-0.92%) | 1,939,790 |
18 Apr 2024 | CNY | 35.31 | 35.68 | 33.72 | 34.61 | 34.61 | -0.84 (-2.37%) | 2,744,260 |
17 Apr 2024 | CNY | 34 | 35.96 | 34 | 35.45 | 35.45 | -1.4 (-3.80%) | 3,376,554 |
16 Apr 2024 | CNY | 39.65 | 39.65 | 36.66 | 36.85 | 36.85 | -3.15 (-7.88%) | 1,421,279 |
15 Apr 2024 | CNY | 42.11 | 44.17 | 39.11 | 40 | 40 | -2.34 (-5.53%) | 1,326,343 |
12 Apr 2024 | CNY | 42.14 | 42.55 | 41.4 | 42.34 | 42.34 | +0.64 (+1.53%) | 814,341 |