Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 37.23 | 37.78 | 37 | 37.01 | 37.01 | -0.39 (-1.04%) | 32,143,414 |
20 May 2024 | CNY | 36.67 | 37.89 | 35.85 | 37.4 | 37.4 | +0.31 (+0.84%) | 53,072,364 |
17 May 2024 | CNY | 36.49 | 37.27 | 35.87 | 37.09 | 37.09 | +0.38 (+1.04%) | 36,687,263 |
16 May 2024 | CNY | 37.42 | 37.55 | 36.5 | 36.71 | 36.71 | -0.32 (-0.86%) | 42,566,678 |
15 May 2024 | CNY | 37.84 | 38.46 | 36.88 | 37.03 | 37.03 | -0.87 (-2.30%) | 42,839,364 |
14 May 2024 | CNY | 38.74 | 39.03 | 36.9 | 37.9 | 37.9 | -0.16 (-0.42%) | 57,817,491 |
13 May 2024 | CNY | 38.39 | 39.16 | 37.63 | 38.06 | 38.06 | -0.99 (-2.54%) | 49,489,185 |
10 May 2024 | CNY | 39.6 | 40.45 | 38.82 | 39.05 | 39.05 | +0.18 (+0.46%) | 63,215,975 |
9 May 2024 | CNY | 38.65 | 39.15 | 38.2 | 38.87 | 38.87 | +0.52 (+1.36%) | 47,612,958 |
8 May 2024 | CNY | 39.5 | 40.11 | 38.29 | 38.35 | 38.35 | -2.24 (-5.52%) | 66,690,620 |
7 May 2024 | CNY | 41.2 | 42.89 | 40.33 | 40.59 | 40.59 | -0.55 (-1.34%) | 73,159,357 |
6 May 2024 | CNY | 41.4 | 42.39 | 41.01 | 41.14 | 41.14 | +1.16 (+2.90%) | 61,907,051 |
30 Apr 2024 | CNY | 40.99 | 41.57 | 39.8 | 39.98 | 39.98 | -1 (-2.44%) | 37,450,958 |
29 Apr 2024 | CNY | 39.6 | 41.77 | 39.51 | 40.98 | 40.98 | +1.16 (+2.91%) | 57,444,868 |
26 Apr 2024 | CNY | 38.99 | 40.5 | 38.96 | 39.82 | 39.82 | +1.15 (+2.97%) | 66,417,590 |
25 Apr 2024 | CNY | 38.55 | 39.14 | 38.25 | 38.67 | 38.67 | -0.51 (-1.30%) | 37,394,380 |
24 Apr 2024 | CNY | 38.49 | 39.73 | 37.88 | 39.18 | 39.18 | +2.39 (+6.50%) | 59,717,422 |
23 Apr 2024 | CNY | 37.56 | 38.5 | 36 | 36.79 | 36.79 | -0.73 (-1.95%) | 53,572,555 |
22 Apr 2024 | CNY | 35.22 | 38.82 | 34.81 | 37.52 | 37.52 | +0.38 (+1.02%) | 63,093,166 |
19 Apr 2024 | CNY | 39 | 39.25 | 36.8 | 37.14 | 37.14 | -1.8 (-4.62%) | 67,132,251 |
18 Apr 2024 | CNY | 40.1 | 40.17 | 38.6 | 38.94 | 38.94 | -2 (-4.89%) | 66,144,702 |
17 Apr 2024 | CNY | 40.41 | 42.08 | 40.32 | 40.94 | 40.94 | +1.2 (+3.02%) | 57,663,125 |
16 Apr 2024 | CNY | 41.33 | 41.87 | 39.4 | 39.74 | 39.74 | -2.44 (-5.78%) | 59,885,917 |
15 Apr 2024 | CNY | 42.1 | 44.03 | 41.58 | 42.18 | 42.18 | -0.32 (-0.75%) | 63,774,059 |
12 Apr 2024 | CNY | 42.41 | 43.08 | 41.85 | 42.5 | 42.5 | +0.13 (+0.31%) | 61,789,597 |
11 Apr 2024 | CNY | 40.97 | 44 | 40.97 | 42.37 | 42.37 | +2.06 (+5.11%) | 90,821,926 |
10 Apr 2024 | CNY | 40 | 41.5 | 39.11 | 40.31 | 40.31 | -0.24 (-0.59%) | 55,787,282 |
9 Apr 2024 | CNY | 41.61 | 41.85 | 39.57 | 40.55 | 40.55 | -1.15 (-2.76%) | 57,229,068 |
8 Apr 2024 | CNY | 42.53 | 43.46 | 40.97 | 41.7 | 41.7 | -0.93 (-2.18%) | 60,382,224 |
3 Apr 2024 | CNY | 44.44 | 44.68 | 41.72 | 42.63 | 42.63 | -1.57 (-3.55%) | 64,868,066 |