Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 28.2 | 28.99 | 28.2 | 28.64 | 28.64 | +0.39 (+1.38%) | 9,394,400 |
8 May 2024 | CNY | 28.73 | 28.73 | 28.23 | 28.25 | 28.25 | -0.5 (-1.74%) | 6,736,394 |
7 May 2024 | CNY | 28.82 | 29.25 | 28.59 | 28.75 | 28.75 | -0.09 (-0.31%) | 11,574,774 |
6 May 2024 | CNY | 28.99 | 29.13 | 27.9 | 28.84 | 28.84 | 0.0 (0.0%) | 15,359,798 |
30 Apr 2024 | CNY | 28.65 | 29.4 | 28.23 | 28.84 | 28.84 | +0.22 (+0.77%) | 12,993,233 |
29 Apr 2024 | CNY | 28.59 | 28.95 | 28.1 | 28.62 | 28.62 | +0.08 (+0.28%) | 12,272,027 |
26 Apr 2024 | CNY | 28.4 | 28.7 | 28.2 | 28.54 | 28.54 | +0.15 (+0.53%) | 9,893,815 |
25 Apr 2024 | CNY | 28.1 | 28.91 | 27.97 | 28.39 | 28.39 | +0.27 (+0.96%) | 8,876,745 |
24 Apr 2024 | CNY | 28.04 | 28.26 | 27.88 | 28.12 | 28.12 | -0.02 (-0.07%) | 9,842,119 |
23 Apr 2024 | CNY | 29.55 | 29.62 | 28.06 | 28.14 | 28.14 | -1.54 (-5.19%) | 16,764,398 |
22 Apr 2024 | CNY | 30.68 | 30.94 | 29.51 | 29.68 | 29.68 | -1.1 (-3.57%) | 14,644,435 |
19 Apr 2024 | CNY | 30.1 | 31.11 | 29.9 | 30.78 | 30.78 | +0.38 (+1.25%) | 18,817,691 |
18 Apr 2024 | CNY | 29.17 | 30.54 | 28.96 | 30.4 | 30.4 | +1.5 (+5.19%) | 22,620,085 |
17 Apr 2024 | CNY | 28.93 | 29.6 | 28.48 | 28.9 | 28.9 | -0.22 (-0.76%) | 27,322,984 |
16 Apr 2024 | CNY | 31 | 31.44 | 29.12 | 29.12 | 29.12 | -3.23 (-9.98%) | 53,192,665 |
15 Apr 2024 | CNY | 31.88 | 32.56 | 31.7 | 32.35 | 32.35 | +0.27 (+0.84%) | 9,408,445 |
12 Apr 2024 | CNY | 31.79 | 32.49 | 31.53 | 32.08 | 32.08 | +0.36 (+1.13%) | 9,338,369 |
11 Apr 2024 | CNY | 31.09 | 32.64 | 31.09 | 31.72 | 31.72 | -0.79 (-2.43%) | 19,322,419 |
10 Apr 2024 | CNY | 32.46 | 33.06 | 32.01 | 32.51 | 32.51 | +0.11 (+0.34%) | 12,158,178 |
9 Apr 2024 | CNY | 33.03 | 33.19 | 32.32 | 32.4 | 32.4 | -0.88 (-2.64%) | 12,272,898 |
8 Apr 2024 | CNY | 33.5 | 34.08 | 33.08 | 33.28 | 33.28 | -0.08 (-0.24%) | 18,594,294 |
3 Apr 2024 | CNY | 31.97 | 33.67 | 31.83 | 33.36 | 33.36 | +1.53 (+4.81%) | 24,687,701 |
2 Apr 2024 | CNY | 31.69 | 32.27 | 31.57 | 31.83 | 31.83 | +0.14 (+0.44%) | 11,233,833 |
1 Apr 2024 | CNY | 31.2 | 31.93 | 31.1 | 31.69 | 31.69 | +0.16 (+0.51%) | 16,354,860 |
29 Mar 2024 | CNY | 29.8 | 31.53 | 29.8 | 31.53 | 31.53 | +1.78 (+5.98%) | 13,801,542 |
28 Mar 2024 | CNY | 29.93 | 30.38 | 29.53 | 29.75 | 29.75 | -0.11 (-0.37%) | 11,273,207 |
27 Mar 2024 | CNY | 29.7 | 30.35 | 29.47 | 29.86 | 29.86 | +0.21 (+0.71%) | 11,933,955 |
26 Mar 2024 | CNY | 29.71 | 29.89 | 29.22 | 29.65 | 29.65 | -0.06 (-0.20%) | 8,113,725 |
25 Mar 2024 | CNY | 28.91 | 30.14 | 28.91 | 29.71 | 29.71 | +0.7 (+2.41%) | 16,068,393 |
22 Mar 2024 | CNY | 30.39 | 30.68 | 28.85 | 29.01 | 29.01 | -1.63 (-5.32%) | 19,011,228 |