Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 35.88 | 36.69 | 35.87 | 36.5 | 36.5 | +0.75 (+2.10%) | 1,407,167 |
30 May 2024 | CNY | 35.75 | 36.14 | 35.24 | 35.75 | 35.75 | +0.25 (+0.70%) | 1,517,855 |
29 May 2024 | CNY | 35.7 | 36.43 | 35.3 | 35.5 | 35.5 | -0.36 (-1.00%) | 1,564,587 |
28 May 2024 | CNY | 36.17 | 36.5 | 35.78 | 35.86 | 35.86 | -0.38 (-1.05%) | 1,357,318 |
27 May 2024 | CNY | 35.75 | 36.36 | 35.54 | 36.24 | 36.24 | +0.51 (+1.43%) | 1,403,900 |
24 May 2024 | CNY | 35.75 | 36.16 | 35.39 | 35.73 | 35.73 | +0.18 (+0.51%) | 1,229,200 |
23 May 2024 | CNY | 35.92 | 36.1 | 35.38 | 35.55 | 35.55 | -0.37 (-1.03%) | 1,164,880 |
22 May 2024 | CNY | 35.9 | 36.55 | 35.68 | 35.92 | 35.92 | -0.22 (-0.61%) | 1,528,602 |
21 May 2024 | CNY | 36.19 | 36.41 | 35.93 | 36.14 | 36.14 | -0.24 (-0.66%) | 1,157,708 |
20 May 2024 | CNY | 36.43 | 36.9 | 36.2 | 36.38 | 36.38 | -0.02 (-0.05%) | 1,784,300 |
17 May 2024 | CNY | 36.66 | 36.7 | 35.9 | 36.4 | 36.4 | -0.06 (-0.16%) | 1,375,231 |
16 May 2024 | CNY | 36.87 | 37.07 | 36.06 | 36.46 | 36.46 | -0.24 (-0.65%) | 1,819,190 |
15 May 2024 | CNY | 36.87 | 38.05 | 36.63 | 36.7 | 36.7 | -0.38 (-1.02%) | 1,937,016 |
14 May 2024 | CNY | 36.4 | 37.36 | 35.92 | 37.08 | 37.08 | +0.53 (+1.45%) | 2,748,050 |
13 May 2024 | CNY | 35.36 | 36.75 | 34.9 | 36.55 | 36.55 | +1.08 (+3.04%) | 2,403,377 |
10 May 2024 | CNY | 35.7 | 35.96 | 35 | 35.47 | 35.47 | -0.32 (-0.89%) | 1,991,400 |
9 May 2024 | CNY | 34.65 | 36.37 | 34.65 | 35.79 | 35.79 | +1.08 (+3.11%) | 2,690,787 |
8 May 2024 | CNY | 35.68 | 35.68 | 34.69 | 34.71 | 34.71 | -0.7 (-1.98%) | 1,118,754 |
7 May 2024 | CNY | 35.31 | 35.9 | 35.02 | 35.41 | 35.41 | +0.05 (+0.14%) | 1,083,080 |
6 May 2024 | CNY | 35.76 | 35.94 | 35.22 | 35.36 | 35.36 | +0.04 (+0.11%) | 1,512,496 |
30 Apr 2024 | CNY | 35.01 | 35.7 | 35 | 35.32 | 35.32 | +0.05 (+0.14%) | 1,536,275 |
29 Apr 2024 | CNY | 34.6 | 35.55 | 34.1 | 35.27 | 35.27 | +0.67 (+1.94%) | 2,463,156 |
26 Apr 2024 | CNY | 33.85 | 34.8 | 33.43 | 34.6 | 34.6 | +0.68 (+2.00%) | 2,643,433 |
25 Apr 2024 | CNY | 32.38 | 34.1 | 32.32 | 33.92 | 33.92 | +2.3 (+7.27%) | 3,426,504 |
24 Apr 2024 | CNY | 31.34 | 31.69 | 30.82 | 31.62 | 31.62 | +0.28 (+0.89%) | 1,189,473 |
23 Apr 2024 | CNY | 32.58 | 32.7 | 31.01 | 31.34 | 31.34 | -1.25 (-3.84%) | 2,461,754 |
22 Apr 2024 | CNY | 31.71 | 32.93 | 31.66 | 32.59 | 32.59 | +0.79 (+2.48%) | 2,427,957 |
19 Apr 2024 | CNY | 31.44 | 32.1 | 31.44 | 31.8 | 31.8 | +0.19 (+0.60%) | 939,193 |
18 Apr 2024 | CNY | 31.41 | 32 | 30.93 | 31.61 | 31.61 | +0.13 (+0.41%) | 1,691,902 |
17 Apr 2024 | CNY | 30.6 | 31.49 | 30.54 | 31.48 | 31.48 | +1.26 (+4.17%) | 1,145,302 |