Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 32.29 | 32.67 | 31.97 | 32.18 | 32.18 | -0.75 (-2.28%) | 4,527,199 |
8 May 2024 | CNY | 33.48 | 33.59 | 32.82 | 32.93 | 32.93 | -0.87 (-2.57%) | 3,888,300 |
7 May 2024 | CNY | 34.3 | 35 | 33.4 | 33.8 | 33.8 | -0.22 (-0.65%) | 4,213,044 |
6 May 2024 | CNY | 33.5 | 34.2 | 32.76 | 34.02 | 34.02 | +1.11 (+3.37%) | 5,702,116 |
30 Apr 2024 | CNY | 33.4 | 33.87 | 32.73 | 32.91 | 32.91 | -0.95 (-2.81%) | 4,460,731 |
29 Apr 2024 | CNY | 31.66 | 34.29 | 31.5 | 33.86 | 33.86 | +2.21 (+6.98%) | 9,464,793 |
26 Apr 2024 | CNY | 31.52 | 32.26 | 31.05 | 31.65 | 31.65 | +0.12 (+0.38%) | 7,846,672 |
25 Apr 2024 | CNY | 31.5 | 32.2 | 31.12 | 31.53 | 31.53 | -0.53 (-1.65%) | 5,146,473 |
24 Apr 2024 | CNY | 30 | 33.4 | 29.81 | 32.06 | 32.06 | +1.53 (+5.01%) | 12,189,410 |
23 Apr 2024 | CNY | 29.85 | 30.58 | 29.05 | 30.53 | 30.53 | +1.13 (+3.84%) | 8,623,974 |
22 Apr 2024 | CNY | 28.36 | 30.09 | 27.5 | 29.4 | 29.4 | +0.83 (+2.91%) | 8,151,709 |
19 Apr 2024 | CNY | 28.08 | 28.96 | 27.52 | 28.57 | 28.57 | +0.26 (+0.92%) | 6,686,068 |
18 Apr 2024 | CNY | 27.31 | 29.12 | 27.02 | 28.31 | 28.31 | +0.53 (+1.91%) | 9,656,877 |
17 Apr 2024 | CNY | 26.91 | 27.8 | 26.56 | 27.78 | 27.78 | +1.73 (+6.64%) | 7,842,398 |
16 Apr 2024 | CNY | 27.3 | 27.56 | 25.7 | 26.05 | 26.05 | -1.46 (-5.31%) | 8,041,121 |
15 Apr 2024 | CNY | 28.15 | 29.1 | 26.85 | 27.51 | 27.51 | -0.29 (-1.04%) | 10,377,494 |
12 Apr 2024 | CNY | 26.94 | 28.31 | 26.69 | 27.8 | 27.8 | +0.9 (+3.35%) | 6,819,698 |
11 Apr 2024 | CNY | 26.65 | 27.38 | 26.45 | 26.9 | 26.9 | +0.12 (+0.45%) | 3,786,541 |
10 Apr 2024 | CNY | 27.6 | 27.6 | 26.35 | 26.78 | 26.78 | -0.79 (-2.87%) | 3,597,483 |
9 Apr 2024 | CNY | 27.9 | 28 | 26.95 | 27.57 | 27.57 | -0.31 (-1.11%) | 4,822,057 |
8 Apr 2024 | CNY | 27.86 | 28.84 | 27.52 | 27.88 | 27.88 | 0.0 (0.0%) | 5,818,843 |
3 Apr 2024 | CNY | 28.07 | 28.5 | 27.54 | 27.88 | 27.88 | -0.32 (-1.13%) | 5,600,546 |
2 Apr 2024 | CNY | 29.74 | 29.85 | 27.39 | 28.2 | 28.2 | -2.07 (-6.84%) | 11,764,934 |
1 Apr 2024 | CNY | 29.47 | 31.09 | 29.2 | 30.27 | 30.27 | +0.97 (+3.31%) | 5,553,270 |
29 Mar 2024 | CNY | 29.16 | 29.5 | 28.7 | 29.3 | 29.3 | +0.18 (+0.62%) | 1,552,914 |
28 Mar 2024 | CNY | 28.61 | 29.86 | 28.61 | 29.12 | 29.12 | +0.39 (+1.36%) | 3,678,674 |
27 Mar 2024 | CNY | 30.62 | 30.79 | 28.68 | 28.73 | 28.73 | -2.03 (-6.60%) | 5,907,751 |
26 Mar 2024 | CNY | 30.45 | 31.36 | 30 | 30.76 | 30.76 | +0.08 (+0.26%) | 3,896,419 |
25 Mar 2024 | CNY | 31.11 | 32.08 | 30.67 | 30.68 | 30.68 | -0.24 (-0.78%) | 5,005,536 |
22 Mar 2024 | CNY | 31.25 | 31.55 | 30.32 | 30.92 | 30.92 | -0.45 (-1.43%) | 4,851,818 |