Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 29.16 | 30.09 | 29.11 | 29.67 | 29.67 | +0.51 (+1.75%) | 1,220,867 |
8 May 2024 | CNY | 29.75 | 29.76 | 29.06 | 29.16 | 29.16 | -0.6 (-2.02%) | 1,130,100 |
7 May 2024 | CNY | 29.44 | 29.79 | 29.36 | 29.76 | 29.76 | +0.32 (+1.09%) | 1,395,981 |
6 May 2024 | CNY | 29.64 | 29.64 | 29.2 | 29.44 | 29.44 | +0.56 (+1.94%) | 1,262,800 |
30 Apr 2024 | CNY | 29.35 | 29.37 | 28.62 | 28.88 | 28.88 | -0.52 (-1.77%) | 1,298,200 |
29 Apr 2024 | CNY | 28.9 | 29.54 | 28.8 | 29.4 | 29.4 | +0.61 (+2.12%) | 1,770,700 |
26 Apr 2024 | CNY | 28.6 | 28.94 | 28.13 | 28.79 | 28.79 | +0.2 (+0.70%) | 1,314,611 |
25 Apr 2024 | CNY | 27.98 | 29.12 | 27.7 | 28.59 | 28.59 | +0.18 (+0.63%) | 1,705,539 |
24 Apr 2024 | CNY | 27.34 | 28.44 | 27.3 | 28.41 | 28.41 | +1.09 (+3.99%) | 1,572,881 |
23 Apr 2024 | CNY | 26.99 | 27.75 | 26.98 | 27.32 | 27.32 | +0.27 (+1.00%) | 1,418,675 |
22 Apr 2024 | CNY | 27.79 | 27.8 | 26.5 | 27.05 | 27.05 | -0.76 (-2.73%) | 1,244,429 |
19 Apr 2024 | CNY | 28.1 | 28.39 | 27.36 | 27.81 | 27.81 | -0.6 (-2.11%) | 2,077,364 |
18 Apr 2024 | CNY | 28.5 | 28.99 | 27.84 | 28.41 | 28.41 | -0.16 (-0.56%) | 1,801,850 |
17 Apr 2024 | CNY | 27.07 | 28.85 | 27.07 | 28.57 | 28.57 | +1.57 (+5.81%) | 2,712,150 |
16 Apr 2024 | CNY | 29.07 | 29.14 | 27 | 27 | 27 | -3 (-10%) | 2,790,000 |
15 Apr 2024 | CNY | 31.47 | 33.9 | 29.11 | 30 | 30 | -1.24 (-3.97%) | 3,091,719 |
12 Apr 2024 | CNY | 32.13 | 32.98 | 31.01 | 31.24 | 31.24 | -1.13 (-3.49%) | 3,333,812 |
11 Apr 2024 | CNY | 33.19 | 33.5 | 32.16 | 32.37 | 32.37 | -1.82 (-5.32%) | 5,199,047 |
10 Apr 2024 | CNY | 31.2 | 34.19 | 30.59 | 34.19 | 34.19 | +3.11 (+10.01%) | 3,442,345 |
9 Apr 2024 | CNY | 30.77 | 31.4 | 30.3 | 31.08 | 31.08 | -1.32 (-4.07%) | 4,338,282 |
8 Apr 2024 | CNY | 32.4 | 35.36 | 32.4 | 32.4 | 32.4 | -3.6 (-10%) | 6,321,841 |
3 Apr 2024 | CNY | 39.26 | 40.81 | 36 | 36 | 36 | -1.1 (-2.96%) | 9,531,406 |
2 Apr 2024 | CNY | 36.5 | 37.1 | 35.7 | 37.1 | 37.1 | +3.37 (+9.99%) | 5,423,222 |
1 Apr 2024 | CNY | 30.64 | 33.73 | 30.64 | 33.73 | 33.73 | +3.07 (+10.01%) | 1,635,461 |
29 Mar 2024 | CNY | 30.28 | 30.66 | 29.85 | 30.66 | 30.66 | +0.48 (+1.59%) | 482,334 |
28 Mar 2024 | CNY | 29.16 | 30.61 | 29 | 30.18 | 30.18 | +1.11 (+3.82%) | 941,400 |
27 Mar 2024 | CNY | 30.6 | 30.93 | 29.07 | 29.07 | 29.07 | -1.49 (-4.88%) | 872,500 |
26 Mar 2024 | CNY | 31.05 | 31.7 | 30.19 | 30.56 | 30.56 | -0.48 (-1.55%) | 904,889 |
25 Mar 2024 | CNY | 32.68 | 32.68 | 31.03 | 31.04 | 31.04 | -1.28 (-3.96%) | 943,000 |
22 Mar 2024 | CNY | 33.1 | 33.11 | 32 | 32.32 | 32.32 | -0.81 (-2.44%) | 1,047,851 |