Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 33.7 | 33.7 | 30.6 | 30.68 | 30.68 | -0.17 (-0.55%) | 2,199,700 |
13 May 2024 | CNY | 31.99 | 32.17 | 30.77 | 30.85 | 30.85 | -1.95 (-5.95%) | 3,405,495 |
10 May 2024 | CNY | 33.7 | 34.5 | 32.55 | 32.8 | 32.8 | -1.8 (-5.20%) | 4,496,220 |
9 May 2024 | CNY | 32.18 | 34.6 | 31.6 | 34.6 | 34.6 | +1.94 (+5.94%) | 5,934,218 |
8 May 2024 | CNY | 31.2 | 33.51 | 30.8 | 32.66 | 32.66 | +1.19 (+3.78%) | 4,519,249 |
7 May 2024 | CNY | 30.71 | 31.68 | 30.4 | 31.47 | 31.47 | +0.73 (+2.37%) | 4,189,483 |
6 May 2024 | CNY | 30.95 | 31.03 | 30.04 | 30.74 | 30.74 | +0.71 (+2.36%) | 5,320,739 |
30 Apr 2024 | CNY | 28.4 | 30.16 | 28.12 | 30.03 | 30.03 | +1.57 (+5.52%) | 3,604,386 |
29 Apr 2024 | CNY | 28.87 | 28.87 | 28.24 | 28.46 | 28.46 | -0.42 (-1.45%) | 2,387,061 |
26 Apr 2024 | CNY | 28.8 | 28.88 | 26.77 | 28.88 | 28.88 | -0.6 (-2.04%) | 2,424,245 |
25 Apr 2024 | CNY | 28.99 | 29.49 | 28.68 | 29.48 | 29.48 | +0.46 (+1.59%) | 1,376,927 |
24 Apr 2024 | CNY | 28.73 | 29.19 | 28.37 | 29.02 | 29.02 | +0.31 (+1.08%) | 1,030,920 |
23 Apr 2024 | CNY | 28.62 | 28.93 | 28.01 | 28.71 | 28.71 | +0.1 (+0.35%) | 1,378,197 |
22 Apr 2024 | CNY | 27.9 | 28.93 | 27.67 | 28.61 | 28.61 | +0.71 (+2.54%) | 1,501,585 |
19 Apr 2024 | CNY | 27.7 | 27.97 | 27.43 | 27.9 | 27.9 | +0.18 (+0.65%) | 835,117 |
18 Apr 2024 | CNY | 27.57 | 28.11 | 27.33 | 27.72 | 27.72 | +0.1 (+0.36%) | 915,890 |
17 Apr 2024 | CNY | 27.11 | 27.8 | 27.11 | 27.62 | 27.62 | +0.62 (+2.30%) | 1,189,779 |
16 Apr 2024 | CNY | 27.75 | 28 | 26.94 | 27 | 27 | -0.83 (-2.98%) | 1,316,887 |
15 Apr 2024 | CNY | 27.7 | 28.56 | 27.36 | 27.83 | 27.83 | +0.01 (+0.04%) | 1,183,570 |
12 Apr 2024 | CNY | 27.98 | 28.39 | 27.76 | 27.82 | 27.82 | -0.15 (-0.54%) | 810,870 |
11 Apr 2024 | CNY | 27.81 | 28.36 | 27.61 | 27.97 | 27.97 | +0.07 (+0.25%) | 641,200 |
10 Apr 2024 | CNY | 28.51 | 28.7 | 27.78 | 27.9 | 27.9 | -0.84 (-2.92%) | 704,940 |
9 Apr 2024 | CNY | 27.7 | 28.77 | 27.7 | 28.74 | 28.74 | +1.01 (+3.64%) | 847,310 |
8 Apr 2024 | CNY | 28.74 | 28.75 | 27.72 | 27.73 | 27.73 | -1.13 (-3.92%) | 937,550 |
3 Apr 2024 | CNY | 28.63 | 29.3 | 28.48 | 28.86 | 28.86 | +0.1 (+0.35%) | 1,225,300 |
2 Apr 2024 | CNY | 28.88 | 29.12 | 28.58 | 28.76 | 28.76 | -0.09 (-0.31%) | 783,780 |
1 Apr 2024 | CNY | 28.39 | 29.13 | 28.2 | 28.85 | 28.85 | +0.39 (+1.37%) | 789,915 |
29 Mar 2024 | CNY | 27.73 | 28.46 | 27.72 | 28.46 | 28.46 | +0.82 (+2.97%) | 476,950 |
28 Mar 2024 | CNY | 27.37 | 28.06 | 27.12 | 27.64 | 27.64 | +0.24 (+0.88%) | 652,600 |
27 Mar 2024 | CNY | 27.79 | 28.47 | 27.4 | 27.4 | 27.4 | -0.48 (-1.72%) | 889,360 |