Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 31.02 | 34.2 | 30.55 | 33.02 | 33.02 | +2.15 (+6.96%) | 67,216,393 |
13 Jun 2024 | CNY | 29.97 | 31.82 | 29.84 | 30.87 | 30.87 | +1.14 (+3.83%) | 43,414,428 |
12 Jun 2024 | CNY | 31.01 | 31.37 | 29.14 | 29.73 | 29.73 | -1.14 (-3.69%) | 43,663,343 |
11 Jun 2024 | CNY | 30.65 | 31.41 | 30.25 | 30.87 | 30.87 | +0.37 (+1.21%) | 26,861,743 |
7 Jun 2024 | CNY | 31.02 | 31.8 | 29.94 | 30.5 | 30.5 | -1.13 (-3.57%) | 35,956,861 |
6 Jun 2024 | CNY | 31.8 | 33.33 | 31.38 | 31.63 | 31.63 | +0.63 (+2.03%) | 51,769,269 |
5 Jun 2024 | CNY | 30.92 | 32.64 | 30.57 | 31 | 31 | +0.09 (+0.29%) | 48,312,700 |
4 Jun 2024 | CNY | 29.22 | 31.29 | 29.01 | 30.91 | 30.91 | +1.68 (+5.75%) | 53,418,171 |
3 Jun 2024 | CNY | 27.3 | 29.5 | 27.26 | 29.23 | 29.23 | +1.89 (+6.91%) | 45,671,227 |
31 May 2024 | CNY | 27.4 | 28.13 | 26.85 | 27.34 | 27.34 | -0.26 (-0.94%) | 22,982,699 |
30 May 2024 | CNY | 27 | 27.97 | 26.4 | 27.6 | 27.6 | +0.41 (+1.51%) | 21,909,082 |
29 May 2024 | CNY | 27.21 | 27.68 | 26.89 | 27.19 | 27.19 | +0.3 (+1.12%) | 20,602,111 |
28 May 2024 | CNY | 27.8 | 28.07 | 26.62 | 26.89 | 26.89 | -1.29 (-4.58%) | 34,789,049 |
27 May 2024 | CNY | 27.78 | 28.28 | 27 | 28.18 | 28.18 | +0.57 (+2.06%) | 32,062,454 |
24 May 2024 | CNY | 28.64 | 29.17 | 27.25 | 27.61 | 27.61 | -1.03 (-3.60%) | 32,673,871 |
23 May 2024 | CNY | 29.83 | 29.85 | 28.11 | 28.64 | 28.64 | -0.51 (-1.75%) | 39,131,532 |
22 May 2024 | CNY | 29.5 | 29.7 | 28.94 | 29.15 | 29.15 | -0.8 (-2.67%) | 26,158,473 |
21 May 2024 | CNY | 30.81 | 31.06 | 29.48 | 29.95 | 29.95 | -0.15 (-0.50%) | 34,024,780 |
20 May 2024 | CNY | 29.6 | 30.75 | 29.25 | 30.1 | 30.1 | +0.1 (+0.33%) | 34,621,663 |
17 May 2024 | CNY | 30.28 | 30.66 | 28.89 | 30 | 30 | -0.3 (-0.99%) | 36,233,916 |
16 May 2024 | CNY | 30.5 | 31.25 | 30 | 30.3 | 30.3 | +1.54 (+5.35%) | 48,555,099 |
15 May 2024 | CNY | 27.45 | 29.8 | 27.28 | 28.76 | 28.76 | +1.35 (+4.93%) | 42,333,341 |
14 May 2024 | CNY | 28.53 | 28.86 | 26.81 | 27.41 | 27.41 | -1.04 (-3.66%) | 37,450,952 |
13 May 2024 | CNY | 28.74 | 29.19 | 28.18 | 28.45 | 28.45 | -0.29 (-1.01%) | 26,199,720 |
10 May 2024 | CNY | 29.9 | 30.1 | 28.36 | 28.74 | 28.74 | -1.61 (-5.30%) | 39,488,491 |
9 May 2024 | CNY | 29.8 | 30.89 | 29.71 | 30.35 | 30.35 | 0.0 (0.0%) | 27,005,550 |
8 May 2024 | CNY | 28.9 | 31.49 | 28.9 | 30.35 | 30.35 | +1 (+3.41%) | 51,833,754 |
7 May 2024 | CNY | 29.88 | 30.85 | 29.1 | 29.35 | 29.35 | +0.16 (+0.55%) | 45,296,624 |
6 May 2024 | CNY | 30.15 | 30.47 | 28.9 | 29.19 | 29.19 | -0.49 (-1.65%) | 38,909,219 |
30 Apr 2024 | CNY | 30.5 | 30.76 | 29.56 | 29.68 | 29.68 | -0.9 (-2.94%) | 37,432,666 |