Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 32.43 | 32.43 | 31.9 | 32.23 | 32.23 | -0.21 (-0.65%) | 1,447,641 |
21 May 2024 | CNY | 32.1 | 32.44 | 31.2 | 32.44 | 32.44 | +0.35 (+1.09%) | 3,274,131 |
20 May 2024 | CNY | 32.73 | 33.15 | 31.96 | 32.09 | 32.09 | -0.74 (-2.25%) | 2,985,041 |
17 May 2024 | CNY | 32.32 | 33.29 | 32.1 | 32.83 | 32.83 | +0.67 (+2.08%) | 2,156,200 |
16 May 2024 | CNY | 32.32 | 32.77 | 32.13 | 32.16 | 32.16 | -0.16 (-0.50%) | 1,526,900 |
15 May 2024 | CNY | 32.63 | 32.89 | 32.26 | 32.32 | 32.32 | -0.21 (-0.65%) | 1,671,400 |
14 May 2024 | CNY | 32.5 | 32.79 | 32.3 | 32.53 | 32.53 | +0.32 (+0.99%) | 1,535,900 |
13 May 2024 | CNY | 32.22 | 32.68 | 32.1 | 32.21 | 32.21 | -0.72 (-2.19%) | 2,072,400 |
10 May 2024 | CNY | 33.3 | 33.3 | 32.42 | 32.93 | 32.93 | -0.19 (-0.57%) | 2,292,660 |
9 May 2024 | CNY | 33.13 | 33.36 | 33.03 | 33.12 | 33.12 | +0.01 (+0.03%) | 2,111,160 |
8 May 2024 | CNY | 33.77 | 33.77 | 33.04 | 33.11 | 33.11 | -0.8 (-2.36%) | 2,517,470 |
7 May 2024 | CNY | 33.84 | 34.22 | 33.33 | 33.91 | 33.91 | +0.1 (+0.30%) | 3,135,000 |
6 May 2024 | CNY | 34.07 | 34.2 | 33.58 | 33.81 | 33.81 | +0.1 (+0.30%) | 3,325,705 |
30 Apr 2024 | CNY | 34.1 | 34.58 | 33.61 | 33.71 | 33.71 | -0.52 (-1.52%) | 3,751,939 |
29 Apr 2024 | CNY | 34.3 | 34.55 | 33.7 | 34.23 | 34.23 | -0.32 (-0.93%) | 6,835,670 |
26 Apr 2024 | CNY | 33.38 | 35.6 | 32.86 | 34.55 | 34.55 | +1.65 (+5.02%) | 9,310,604 |
25 Apr 2024 | CNY | 32.22 | 33.39 | 31.85 | 32.9 | 32.9 | +0.86 (+2.68%) | 4,703,104 |
24 Apr 2024 | CNY | 30.94 | 32.04 | 30.84 | 32.04 | 32.04 | +1.2 (+3.89%) | 3,354,870 |
23 Apr 2024 | CNY | 30.7 | 31.1 | 30.61 | 30.84 | 30.84 | +0.25 (+0.82%) | 1,754,200 |
22 Apr 2024 | CNY | 30.89 | 31.26 | 29.89 | 30.59 | 30.59 | -0.58 (-1.86%) | 2,081,900 |
19 Apr 2024 | CNY | 30.8 | 31.62 | 30.61 | 31.17 | 31.17 | -0.07 (-0.22%) | 3,274,600 |
18 Apr 2024 | CNY | 30.64 | 32.11 | 30.32 | 31.24 | 31.24 | +0.88 (+2.90%) | 4,014,500 |
17 Apr 2024 | CNY | 28.98 | 30.36 | 28.94 | 30.36 | 30.36 | +2.05 (+7.24%) | 2,878,325 |
16 Apr 2024 | CNY | 29.8 | 30.2 | 28.12 | 28.31 | 28.31 | -1.92 (-6.35%) | 3,415,959 |
15 Apr 2024 | CNY | 31 | 31.47 | 29.76 | 30.23 | 30.23 | -1.02 (-3.26%) | 2,999,900 |
12 Apr 2024 | CNY | 31.38 | 32.05 | 31.2 | 31.25 | 31.25 | -0.05 (-0.16%) | 2,309,890 |
11 Apr 2024 | CNY | 31.01 | 31.75 | 30.92 | 31.3 | 31.3 | -0.05 (-0.16%) | 1,922,900 |
10 Apr 2024 | CNY | 32.2 | 32.2 | 30.78 | 31.35 | 31.35 | -0.78 (-2.43%) | 2,671,200 |
9 Apr 2024 | CNY | 32 | 32.29 | 31.68 | 32.13 | 32.13 | +0.41 (+1.29%) | 2,058,300 |
8 Apr 2024 | CNY | 32.15 | 32.58 | 31.72 | 31.72 | 31.72 | -0.57 (-1.77%) | 2,296,800 |