Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 39.77 | 41.55 | 39.77 | 41.35 | 41.35 | +1.54 (+3.87%) | 5,193,537 |
30 Apr 2024 | CNY | 39.77 | 40.69 | 39.01 | 39.81 | 39.81 | -0.55 (-1.36%) | 3,496,100 |
29 Apr 2024 | CNY | 39.9 | 40.47 | 39.52 | 40.36 | 40.36 | +0.43 (+1.08%) | 3,095,050 |
26 Apr 2024 | CNY | 38.91 | 40.06 | 38.85 | 39.93 | 39.93 | +1.02 (+2.62%) | 3,252,895 |
25 Apr 2024 | CNY | 39.11 | 39.33 | 38.76 | 38.91 | 38.91 | -0.36 (-0.92%) | 1,560,300 |
24 Apr 2024 | CNY | 38.99 | 39.43 | 38.86 | 39.27 | 39.27 | +0.26 (+0.67%) | 1,791,200 |
23 Apr 2024 | CNY | 39.87 | 39.87 | 38.6 | 39.01 | 39.01 | -0.86 (-2.16%) | 3,112,427 |
22 Apr 2024 | CNY | 39.9 | 40.59 | 39.61 | 39.87 | 39.87 | -0.03 (-0.08%) | 2,877,472 |
19 Apr 2024 | CNY | 39.77 | 40.37 | 39.57 | 39.9 | 39.9 | +0.43 (+1.09%) | 2,959,301 |
18 Apr 2024 | CNY | 39.99 | 40.33 | 39.11 | 39.47 | 39.47 | -0.67 (-1.67%) | 3,852,300 |
17 Apr 2024 | CNY | 39.16 | 40.24 | 38.39 | 40.14 | 40.14 | +0.44 (+1.11%) | 5,685,908 |
16 Apr 2024 | CNY | 38.32 | 39.94 | 38.21 | 39.7 | 39.7 | +1.2 (+3.12%) | 5,059,130 |
15 Apr 2024 | CNY | 37.74 | 38.89 | 37.38 | 38.5 | 38.5 | +0.82 (+2.18%) | 3,450,821 |
12 Apr 2024 | CNY | 37.35 | 37.98 | 37.1 | 37.68 | 37.68 | +0.33 (+0.88%) | 2,264,200 |
11 Apr 2024 | CNY | 36.26 | 37.75 | 36.19 | 37.35 | 37.35 | +0.93 (+2.55%) | 3,187,953 |
10 Apr 2024 | CNY | 36.69 | 36.99 | 36.18 | 36.42 | 36.42 | -0.29 (-0.79%) | 2,010,647 |
9 Apr 2024 | CNY | 36.32 | 36.84 | 36.2 | 36.71 | 36.71 | +0.36 (+0.99%) | 2,384,378 |
8 Apr 2024 | CNY | 36.03 | 36.99 | 36.03 | 36.35 | 36.35 | +0.33 (+0.92%) | 2,607,371 |
3 Apr 2024 | CNY | 36.29 | 36.5 | 35.85 | 36.02 | 36.02 | -0.31 (-0.85%) | 1,944,300 |
2 Apr 2024 | CNY | 35.83 | 36.45 | 35.58 | 36.33 | 36.33 | +0.5 (+1.40%) | 2,491,550 |
1 Apr 2024 | CNY | 36.1 | 36.6 | 35.71 | 35.83 | 35.83 | +0.12 (+0.34%) | 2,786,789 |
29 Mar 2024 | CNY | 35.35 | 35.95 | 35.2 | 35.71 | 35.71 | +0.42 (+1.19%) | 1,153,600 |
28 Mar 2024 | CNY | 34.65 | 35.45 | 34.62 | 35.29 | 35.29 | +0.61 (+1.76%) | 2,024,500 |
27 Mar 2024 | CNY | 35.1 | 35.15 | 34.68 | 34.68 | 34.68 | -0.43 (-1.22%) | 1,771,900 |
26 Mar 2024 | CNY | 34.8 | 35.4 | 34.8 | 35.11 | 35.11 | +0.31 (+0.89%) | 2,225,500 |
25 Mar 2024 | CNY | 34.86 | 35.6 | 34.65 | 34.8 | 34.8 | -0.16 (-0.46%) | 3,078,800 |
22 Mar 2024 | CNY | 35.27 | 35.51 | 34.73 | 34.96 | 34.96 | -0.38 (-1.08%) | 3,263,883 |
21 Mar 2024 | CNY | 35.45 | 35.85 | 35.09 | 35.34 | 35.34 | -0.16 (-0.45%) | 1,750,312 |
20 Mar 2024 | CNY | 35.38 | 35.64 | 35 | 35.5 | 35.5 | +0.12 (+0.34%) | 2,122,700 |
19 Mar 2024 | CNY | 35.01 | 36 | 35.01 | 35.38 | 35.38 | -0.02 (-0.06%) | 3,544,712 |