Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 31.5 | 32.85 | 31.5 | 32 | 32 | -0.5 (-1.54%) | 8,381,859 |
20 May 2024 | CNY | 32.36 | 32.6 | 31.36 | 32.5 | 32.5 | +0.27 (+0.84%) | 9,249,872 |
17 May 2024 | CNY | 31.5 | 32.42 | 31.18 | 32.23 | 32.23 | +0.6 (+1.90%) | 9,613,017 |
16 May 2024 | CNY | 31.5 | 32.1 | 31.26 | 31.63 | 31.63 | +0.44 (+1.41%) | 9,783,297 |
15 May 2024 | CNY | 31.48 | 31.84 | 31.03 | 31.19 | 31.19 | -0.11 (-0.35%) | 4,983,717 |
14 May 2024 | CNY | 32.25 | 32.58 | 30.82 | 31.3 | 31.3 | -0.88 (-2.73%) | 11,285,238 |
13 May 2024 | CNY | 31.53 | 32.38 | 31.1 | 32.18 | 32.18 | +0.61 (+1.93%) | 8,071,770 |
10 May 2024 | CNY | 32.03 | 32.2 | 31.49 | 31.57 | 31.57 | -0.74 (-2.29%) | 7,302,484 |
9 May 2024 | CNY | 31.9 | 32.61 | 31.7 | 32.31 | 32.31 | +0.32 (+1.00%) | 7,105,312 |
8 May 2024 | CNY | 32.36 | 32.54 | 31.88 | 31.99 | 31.99 | -0.59 (-1.81%) | 7,499,370 |
7 May 2024 | CNY | 33.25 | 33.87 | 32.38 | 32.58 | 32.58 | -0.56 (-1.69%) | 11,607,045 |
6 May 2024 | CNY | 34.04 | 34.63 | 33.1 | 33.14 | 33.14 | -0.31 (-0.93%) | 11,081,274 |
30 Apr 2024 | CNY | 33.36 | 33.98 | 33.03 | 33.45 | 33.45 | -0.24 (-0.71%) | 8,721,262 |
29 Apr 2024 | CNY | 33.79 | 34.38 | 33.45 | 33.69 | 33.69 | -0.11 (-0.33%) | 14,468,796 |
26 Apr 2024 | CNY | 32.89 | 34.35 | 32.68 | 33.8 | 33.8 | +1.37 (+4.22%) | 17,203,450 |
25 Apr 2024 | CNY | 31.86 | 32.9 | 31.8 | 32.43 | 32.43 | +0.61 (+1.92%) | 15,368,908 |
24 Apr 2024 | CNY | 31.87 | 31.99 | 31.01 | 31.82 | 31.82 | +0.35 (+1.11%) | 13,263,206 |
23 Apr 2024 | CNY | 30.88 | 31.98 | 30.7 | 31.47 | 31.47 | +1.32 (+4.38%) | 20,459,392 |
22 Apr 2024 | CNY | 29 | 30.36 | 28.39 | 30.15 | 30.15 | -0.37 (-1.21%) | 14,751,958 |
19 Apr 2024 | CNY | 30.4 | 30.99 | 29.88 | 30.52 | 30.52 | +0.12 (+0.39%) | 12,805,483 |
18 Apr 2024 | CNY | 29.44 | 30.81 | 28.81 | 30.4 | 30.4 | +0.85 (+2.88%) | 17,346,838 |
17 Apr 2024 | CNY | 28 | 29.63 | 28 | 29.55 | 29.55 | +1.87 (+6.76%) | 17,231,827 |
16 Apr 2024 | CNY | 28.56 | 28.68 | 27.58 | 27.68 | 27.68 | -1.42 (-4.88%) | 17,055,069 |
15 Apr 2024 | CNY | 28.8 | 29.66 | 28.6 | 29.1 | 29.1 | +0.09 (+0.31%) | 11,047,220 |
12 Apr 2024 | CNY | 28.7 | 29.45 | 28.7 | 29.01 | 29.01 | +0.36 (+1.26%) | 10,733,327 |
11 Apr 2024 | CNY | 28.98 | 29.29 | 28.5 | 28.65 | 28.65 | -0.34 (-1.17%) | 7,085,481 |
10 Apr 2024 | CNY | 29.48 | 29.5 | 28.52 | 28.99 | 28.99 | -0.5 (-1.70%) | 8,620,313 |
9 Apr 2024 | CNY | 29.33 | 29.69 | 28.93 | 29.49 | 29.49 | +0.14 (+0.48%) | 6,986,451 |
8 Apr 2024 | CNY | 29.34 | 29.88 | 29.02 | 29.35 | 29.35 | -0.16 (-0.54%) | 8,547,826 |
3 Apr 2024 | CNY | 30.29 | 30.5 | 29.18 | 29.51 | 29.51 | -1.29 (-4.19%) | 15,653,953 |