Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 36.08 | 38.36 | 36.08 | 36.34 | 36.34 | -1.01 (-2.70%) | 4,520,245 |
23 May 2024 | CNY | 38.76 | 39 | 37.35 | 37.35 | 37.35 | -1.5 (-3.86%) | 6,159,819 |
22 May 2024 | CNY | 35.35 | 38.85 | 35.35 | 38.85 | 38.85 | +3.53 (+9.99%) | 8,589,930 |
21 May 2024 | CNY | 36.04 | 36.44 | 35.2 | 35.32 | 35.32 | -0.73 (-2.02%) | 2,388,071 |
20 May 2024 | CNY | 35.41 | 36.43 | 35.11 | 36.05 | 36.05 | +0.69 (+1.95%) | 3,246,065 |
17 May 2024 | CNY | 36.08 | 36.46 | 35.01 | 35.36 | 35.36 | -1.17 (-3.20%) | 4,407,945 |
16 May 2024 | CNY | 37.58 | 37.8 | 36.36 | 36.53 | 36.53 | -1.05 (-2.79%) | 3,650,584 |
15 May 2024 | CNY | 37.6 | 38.09 | 37.48 | 37.58 | 37.58 | +0.06 (+0.16%) | 1,882,880 |
14 May 2024 | CNY | 37.8 | 38.2 | 37.37 | 37.52 | 37.52 | -0.34 (-0.90%) | 2,661,400 |
13 May 2024 | CNY | 39 | 39 | 37.8 | 37.86 | 37.86 | -1.45 (-3.69%) | 2,954,680 |
10 May 2024 | CNY | 40.24 | 40.25 | 39.24 | 39.31 | 39.31 | -1.03 (-2.55%) | 2,763,770 |
9 May 2024 | CNY | 39.57 | 40.73 | 39.56 | 40.34 | 40.34 | +0.75 (+1.89%) | 4,097,420 |
8 May 2024 | CNY | 39.29 | 39.86 | 38.8 | 39.59 | 39.59 | +0.23 (+0.58%) | 2,997,996 |
7 May 2024 | CNY | 39 | 39.5 | 38.7 | 39.36 | 39.36 | +0.4 (+1.03%) | 3,072,690 |
6 May 2024 | CNY | 39.46 | 39.87 | 38.84 | 38.96 | 38.96 | -0.34 (-0.87%) | 4,216,864 |
30 Apr 2024 | CNY | 41.15 | 41.15 | 39.3 | 39.3 | 39.3 | -2.04 (-4.93%) | 4,861,760 |
29 Apr 2024 | CNY | 39.4 | 41.41 | 39.38 | 41.34 | 41.34 | -2.41 (-5.51%) | 6,564,554 |
26 Apr 2024 | CNY | 42.22 | 43.75 | 42.13 | 43.75 | 43.75 | +1.26 (+2.97%) | 3,033,675 |
25 Apr 2024 | CNY | 41.5 | 42.6 | 41.28 | 42.49 | 42.49 | +0.77 (+1.85%) | 2,350,340 |
24 Apr 2024 | CNY | 41.22 | 41.78 | 40.91 | 41.72 | 41.72 | +0.24 (+0.58%) | 1,848,920 |
23 Apr 2024 | CNY | 41.89 | 42.3 | 40.91 | 41.48 | 41.48 | -0.12 (-0.29%) | 1,776,380 |
22 Apr 2024 | CNY | 40.74 | 42.3 | 40.33 | 41.6 | 41.6 | +0.85 (+2.09%) | 2,444,114 |
19 Apr 2024 | CNY | 41.4 | 41.75 | 40.3 | 40.75 | 40.75 | -0.87 (-2.09%) | 2,082,943 |
18 Apr 2024 | CNY | 42.3 | 42.45 | 41.31 | 41.62 | 41.62 | -0.59 (-1.40%) | 2,499,357 |
17 Apr 2024 | CNY | 41.2 | 42.55 | 41.2 | 42.21 | 42.21 | +1.63 (+4.02%) | 3,015,799 |
16 Apr 2024 | CNY | 42.6 | 42.96 | 40.41 | 40.58 | 40.58 | -1.94 (-4.56%) | 2,697,245 |
15 Apr 2024 | CNY | 42.79 | 44 | 41.99 | 42.52 | 42.52 | -0.25 (-0.58%) | 2,633,443 |
12 Apr 2024 | CNY | 43.79 | 44.14 | 42.55 | 42.77 | 42.77 | -1 (-2.28%) | 2,539,785 |
11 Apr 2024 | CNY | 43.99 | 45.03 | 43.26 | 43.77 | 43.77 | -0.58 (-1.31%) | 2,390,474 |
10 Apr 2024 | CNY | 47.7 | 47.7 | 44.34 | 44.35 | 44.35 | -3.37 (-7.06%) | 4,330,273 |