Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 26.98 | 28.32 | 26.68 | 27.82 | 27.82 | +0.7 (+2.58%) | 4,186,427 |
9 May 2024 | CNY | 26.68 | 27.48 | 26.51 | 27.12 | 27.12 | +0.8 (+3.04%) | 3,314,104 |
8 May 2024 | CNY | 26.77 | 27.25 | 26.24 | 26.32 | 26.32 | -0.57 (-2.12%) | 3,194,609 |
7 May 2024 | CNY | 25.7 | 27.29 | 25.5 | 26.89 | 26.89 | +1.07 (+4.14%) | 5,214,708 |
6 May 2024 | CNY | 25.17 | 25.9 | 25.1 | 25.82 | 25.82 | +0.87 (+3.49%) | 3,356,213 |
30 Apr 2024 | CNY | 25.5 | 25.56 | 24.8 | 24.95 | 24.95 | -0.45 (-1.77%) | 2,537,558 |
29 Apr 2024 | CNY | 24.78 | 25.86 | 24.78 | 25.4 | 25.4 | +0.35 (+1.40%) | 3,290,054 |
26 Apr 2024 | CNY | 24.99 | 25.35 | 23.56 | 25.05 | 25.05 | -0.61 (-2.38%) | 4,900,390 |
25 Apr 2024 | CNY | 25.1 | 25.95 | 24.71 | 25.66 | 25.66 | +0.55 (+2.19%) | 4,248,490 |
24 Apr 2024 | CNY | 24.72 | 25.53 | 24.5 | 25.11 | 25.11 | +0.46 (+1.87%) | 3,198,695 |
23 Apr 2024 | CNY | 24.66 | 25.67 | 24.52 | 24.65 | 24.65 | -0.03 (-0.12%) | 3,369,211 |
22 Apr 2024 | CNY | 24.5 | 25.31 | 24.5 | 24.68 | 24.68 | +0.1 (+0.41%) | 2,944,171 |
19 Apr 2024 | CNY | 25 | 25.55 | 24.46 | 24.58 | 24.58 | -0.63 (-2.50%) | 3,924,118 |
18 Apr 2024 | CNY | 25.48 | 25.67 | 25 | 25.21 | 25.21 | -0.73 (-2.81%) | 6,242,949 |
17 Apr 2024 | CNY | 24.28 | 26 | 24.04 | 25.94 | 25.94 | +1.91 (+7.95%) | 8,974,868 |
16 Apr 2024 | CNY | 24.32 | 25.09 | 24.03 | 24.03 | 24.03 | -0.27 (-1.11%) | 6,531,105 |
15 Apr 2024 | CNY | 25.04 | 25.49 | 23.82 | 24.3 | 24.3 | -0.74 (-2.96%) | 10,676,268 |
12 Apr 2024 | CNY | 23.37 | 25.04 | 23.3 | 25.04 | 25.04 | +4.17 (+19.98%) | 12,824,195 |
11 Apr 2024 | CNY | 20.76 | 21.3 | 20.51 | 20.87 | 20.87 | +0.11 (+0.53%) | 1,389,128 |
10 Apr 2024 | CNY | 21.27 | 21.36 | 20.65 | 20.76 | 20.76 | -0.56 (-2.63%) | 1,663,749 |
9 Apr 2024 | CNY | 20.76 | 21.38 | 20.75 | 21.32 | 21.32 | +0.56 (+2.70%) | 1,600,898 |
8 Apr 2024 | CNY | 21.6 | 21.74 | 20.68 | 20.76 | 20.76 | -1.07 (-4.90%) | 2,173,499 |
3 Apr 2024 | CNY | 22.18 | 22.41 | 21.66 | 21.83 | 21.83 | -0.58 (-2.59%) | 2,101,494 |
2 Apr 2024 | CNY | 22.46 | 22.66 | 22.2 | 22.41 | 22.41 | +0.42 (+1.91%) | 3,228,876 |
1 Apr 2024 | CNY | 21.31 | 22.12 | 21.31 | 21.99 | 21.99 | +0.55 (+2.57%) | 1,649,356 |
29 Mar 2024 | CNY | 21.15 | 21.44 | 20.91 | 21.44 | 21.44 | +0.42 (+2.00%) | 627,144 |
28 Mar 2024 | CNY | 20.68 | 21.48 | 20.65 | 21.02 | 21.02 | +0.31 (+1.50%) | 1,936,664 |
27 Mar 2024 | CNY | 21.7 | 21.85 | 20.7 | 20.71 | 20.71 | -1.07 (-4.91%) | 1,675,732 |
26 Mar 2024 | CNY | 21.81 | 22.12 | 21.26 | 21.78 | 21.78 | +0.09 (+0.41%) | 1,842,369 |
25 Mar 2024 | CNY | 22.26 | 22.49 | 21.68 | 21.69 | 21.69 | -0.66 (-2.95%) | 2,234,995 |