Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 34.2 | 34.58 | 33.87 | 34.19 | 34.19 | +0.67 (+2.00%) | 4,552,629 |
30 Apr 2024 | CNY | 34 | 34.6 | 33.45 | 33.52 | 33.52 | -0.6 (-1.76%) | 4,217,815 |
29 Apr 2024 | CNY | 34.68 | 35.07 | 34.01 | 34.12 | 34.12 | +0.61 (+1.82%) | 8,760,900 |
26 Apr 2024 | CNY | 31.8 | 33.95 | 31.75 | 33.51 | 33.51 | +1.6 (+5.01%) | 7,753,885 |
25 Apr 2024 | CNY | 32.25 | 32.85 | 31.81 | 31.91 | 31.91 | -0.46 (-1.42%) | 4,537,136 |
24 Apr 2024 | CNY | 31.51 | 32.54 | 31.41 | 32.37 | 32.37 | +0.68 (+2.15%) | 6,046,342 |
23 Apr 2024 | CNY | 30.59 | 32.6 | 30.1 | 31.69 | 31.69 | +1.49 (+4.93%) | 7,937,787 |
22 Apr 2024 | CNY | 30.2 | 30.7 | 29.61 | 30.2 | 30.2 | -0.31 (-1.02%) | 2,503,400 |
19 Apr 2024 | CNY | 30.9 | 31.27 | 30.27 | 30.51 | 30.51 | -0.8 (-2.56%) | 3,542,781 |
18 Apr 2024 | CNY | 30.92 | 32.32 | 30.24 | 31.31 | 31.31 | +0.39 (+1.26%) | 5,981,742 |
17 Apr 2024 | CNY | 29.88 | 31.09 | 29.88 | 30.92 | 30.92 | +1.77 (+6.07%) | 4,984,342 |
16 Apr 2024 | CNY | 31 | 31.3 | 29.07 | 29.15 | 29.15 | -2.29 (-7.28%) | 6,159,485 |
15 Apr 2024 | CNY | 32.39 | 32.77 | 30.81 | 31.44 | 31.44 | -0.95 (-2.93%) | 4,628,700 |
12 Apr 2024 | CNY | 32.9 | 33.18 | 32.31 | 32.39 | 32.39 | -0.63 (-1.91%) | 3,851,272 |
11 Apr 2024 | CNY | 33.42 | 34.1 | 32.89 | 33.02 | 33.02 | -0.7 (-2.08%) | 4,057,300 |
10 Apr 2024 | CNY | 33.52 | 34.4 | 33.31 | 33.72 | 33.72 | -0.04 (-0.12%) | 4,895,745 |
9 Apr 2024 | CNY | 32.99 | 34.4 | 32.66 | 33.76 | 33.76 | +1.02 (+3.12%) | 6,116,033 |
8 Apr 2024 | CNY | 32.98 | 33.58 | 32.66 | 32.74 | 32.74 | -0.54 (-1.62%) | 3,489,749 |
3 Apr 2024 | CNY | 34.4 | 34.44 | 33.01 | 33.28 | 33.28 | -1.31 (-3.79%) | 5,237,673 |
2 Apr 2024 | CNY | 35.71 | 35.71 | 34 | 34.59 | 34.59 | -0.91 (-2.56%) | 5,195,996 |
1 Apr 2024 | CNY | 35.71 | 35.74 | 35.14 | 35.5 | 35.5 | +0.07 (+0.20%) | 5,262,050 |
29 Mar 2024 | CNY | 34.81 | 35.43 | 34.51 | 35.43 | 35.43 | +0.63 (+1.81%) | 3,490,968 |
28 Mar 2024 | CNY | 32.85 | 35.8 | 32.85 | 34.8 | 34.8 | +1.96 (+5.97%) | 10,094,240 |
27 Mar 2024 | CNY | 34.4 | 34.5 | 32.84 | 32.84 | 32.84 | -1.35 (-3.95%) | 5,799,124 |
26 Mar 2024 | CNY | 36.15 | 36.48 | 33.89 | 34.19 | 34.19 | -2.11 (-5.81%) | 9,717,078 |
25 Mar 2024 | CNY | 37.49 | 37.98 | 36.18 | 36.3 | 36.3 | -1.56 (-4.12%) | 6,850,551 |
22 Mar 2024 | CNY | 38.45 | 38.59 | 37.09 | 37.86 | 37.86 | -0.74 (-1.92%) | 9,991,832 |
21 Mar 2024 | CNY | 38.94 | 39.16 | 38.3 | 38.6 | 38.6 | -0.34 (-0.87%) | 9,741,040 |
20 Mar 2024 | CNY | 39.38 | 39.59 | 38.68 | 38.94 | 38.94 | -0.36 (-0.92%) | 13,889,494 |
19 Mar 2024 | CNY | 36.86 | 40.5 | 36.2 | 39.3 | 39.3 | +2.48 (+6.74%) | 23,352,880 |