Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 30.37 | 30.8 | 30.08 | 30.36 | 30.36 | -0.01 (-0.03%) | 823,240 |
21 May 2024 | CNY | 31.02 | 31.18 | 30.2 | 30.37 | 30.37 | -0.62 (-2.00%) | 1,503,447 |
20 May 2024 | CNY | 30.33 | 31.3 | 29.82 | 30.99 | 30.99 | +0.79 (+2.62%) | 1,985,600 |
17 May 2024 | CNY | 29.99 | 30.38 | 29.4 | 30.2 | 30.2 | +0.5 (+1.68%) | 2,439,160 |
16 May 2024 | CNY | 28.27 | 29.92 | 28.27 | 29.7 | 29.7 | +1.1 (+3.85%) | 2,315,540 |
15 May 2024 | CNY | 29.14 | 29.33 | 28.35 | 28.6 | 28.6 | -0.23 (-0.80%) | 1,754,107 |
14 May 2024 | CNY | 28.53 | 29.49 | 28.52 | 28.83 | 28.83 | +0.33 (+1.16%) | 2,147,200 |
13 May 2024 | CNY | 28.99 | 29.29 | 28.04 | 28.5 | 28.5 | -0.51 (-1.76%) | 1,558,200 |
10 May 2024 | CNY | 30.21 | 30.29 | 28.93 | 29.01 | 29.01 | -0.88 (-2.94%) | 2,043,000 |
9 May 2024 | CNY | 29.55 | 30 | 29.24 | 29.89 | 29.89 | +0.3 (+1.01%) | 2,040,300 |
8 May 2024 | CNY | 31.09 | 31.37 | 29.58 | 29.59 | 29.59 | -1.39 (-4.49%) | 1,955,100 |
7 May 2024 | CNY | 31.34 | 31.46 | 30.31 | 30.98 | 30.98 | +0.11 (+0.36%) | 3,463,547 |
6 May 2024 | CNY | 30.12 | 31.77 | 29.59 | 30.87 | 30.87 | +1.45 (+4.93%) | 3,020,347 |
30 Apr 2024 | CNY | 31 | 31.33 | 29.41 | 29.42 | 29.42 | -1.57 (-5.07%) | 1,538,100 |
29 Apr 2024 | CNY | 30 | 31.1 | 30 | 30.99 | 30.99 | +0.51 (+1.67%) | 1,821,424 |
26 Apr 2024 | CNY | 29.46 | 30.89 | 29.22 | 30.48 | 30.48 | +1.03 (+3.50%) | 1,908,100 |
25 Apr 2024 | CNY | 29.56 | 30.17 | 29.38 | 29.45 | 29.45 | -0.29 (-0.98%) | 1,725,400 |
24 Apr 2024 | CNY | 29.3 | 29.75 | 28.89 | 29.74 | 29.74 | +0.74 (+2.55%) | 2,837,773 |
23 Apr 2024 | CNY | 29.01 | 29.4 | 28.88 | 29 | 29 | 0.0 (0.0%) | 1,722,894 |
22 Apr 2024 | CNY | 30.03 | 30.09 | 28.8 | 29 | 29 | -1.17 (-3.88%) | 1,825,047 |
19 Apr 2024 | CNY | 30.57 | 30.95 | 30.1 | 30.17 | 30.17 | -0.57 (-1.85%) | 1,087,300 |
18 Apr 2024 | CNY | 31.85 | 32.16 | 30.74 | 30.74 | 30.74 | -0.82 (-2.60%) | 3,294,115 |
17 Apr 2024 | CNY | 29.3 | 31.56 | 29.3 | 31.56 | 31.56 | +2.87 (+10.00%) | 3,517,571 |
16 Apr 2024 | CNY | 31.03 | 31.4 | 27.85 | 28.69 | 28.69 | -2.25 (-7.27%) | 2,892,019 |
15 Apr 2024 | CNY | 33.26 | 33.55 | 29.95 | 30.94 | 30.94 | -2.34 (-7.03%) | 3,101,056 |
12 Apr 2024 | CNY | 33.2 | 33.54 | 32.7 | 33.28 | 33.28 | +0.24 (+0.73%) | 1,617,000 |
11 Apr 2024 | CNY | 33.5 | 34.26 | 32.92 | 33.04 | 33.04 | -0.57 (-1.70%) | 2,939,590 |
10 Apr 2024 | CNY | 34.04 | 34.49 | 32.68 | 33.61 | 33.61 | -0.68 (-1.98%) | 3,047,547 |
9 Apr 2024 | CNY | 33.87 | 34.56 | 33.6 | 34.29 | 34.29 | +0.3 (+0.88%) | 1,379,243 |
8 Apr 2024 | CNY | 36 | 36.07 | 33.72 | 33.99 | 33.99 | -2.55 (-6.98%) | 2,070,346 |