Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 29.2 | 29.38 | 27.2 | 27.39 | 27.39 | +0.33 (+1.22%) | 12,252,585 |
14 May 2024 | CNY | 26.65 | 27.55 | 26.6 | 27.06 | 27.06 | +0.52 (+1.96%) | 11,535,761 |
13 May 2024 | CNY | 27.5 | 27.7 | 25.92 | 26.54 | 26.54 | -2.14 (-7.46%) | 22,561,858 |
10 May 2024 | CNY | 29.2 | 29.32 | 28.44 | 28.68 | 28.68 | -0.75 (-2.55%) | 9,763,158 |
9 May 2024 | CNY | 29.2 | 30.21 | 29.2 | 29.43 | 29.43 | +0.41 (+1.41%) | 8,425,263 |
8 May 2024 | CNY | 29.98 | 30.08 | 28.85 | 29.02 | 29.02 | -0.95 (-3.17%) | 8,460,807 |
7 May 2024 | CNY | 30.3 | 30.34 | 29.8 | 29.97 | 29.97 | -0.37 (-1.22%) | 6,749,216 |
6 May 2024 | CNY | 30.4 | 31.05 | 30.11 | 30.34 | 30.34 | +0.29 (+0.97%) | 7,957,378 |
30 Apr 2024 | CNY | 31.09 | 31.12 | 30.05 | 30.05 | 30.05 | -1.01 (-3.25%) | 9,094,013 |
29 Apr 2024 | CNY | 29.67 | 31.6 | 29.63 | 31.06 | 31.06 | +1.39 (+4.68%) | 14,777,565 |
26 Apr 2024 | CNY | 29.29 | 30.15 | 29.03 | 29.67 | 29.67 | +0.17 (+0.58%) | 10,260,097 |
25 Apr 2024 | CNY | 30 | 30 | 28.75 | 29.5 | 29.5 | -1.67 (-5.36%) | 15,478,084 |
24 Apr 2024 | CNY | 31 | 31.22 | 30.17 | 31.17 | 31.17 | -0.17 (-0.54%) | 9,008,528 |
23 Apr 2024 | CNY | 31.9 | 32.1 | 31.08 | 31.34 | 31.34 | -0.55 (-1.72%) | 10,478,785 |
22 Apr 2024 | CNY | 30.6 | 32.14 | 29.9 | 31.89 | 31.89 | +0.74 (+2.38%) | 14,227,813 |
19 Apr 2024 | CNY | 31.5 | 31.88 | 30.9 | 31.15 | 31.15 | +0.23 (+0.74%) | 12,232,490 |
18 Apr 2024 | CNY | 31 | 31.48 | 30.64 | 30.92 | 30.92 | -0.67 (-2.12%) | 11,665,723 |
17 Apr 2024 | CNY | 30.39 | 31.98 | 30.36 | 31.59 | 31.59 | +1.32 (+4.36%) | 20,436,753 |
16 Apr 2024 | CNY | 29.53 | 30.91 | 28.69 | 30.27 | 30.27 | +0.48 (+1.61%) | 17,467,284 |
15 Apr 2024 | CNY | 28.58 | 30.55 | 28.5 | 29.79 | 29.79 | +1.46 (+5.15%) | 15,985,942 |
12 Apr 2024 | CNY | 28.62 | 29.2 | 28.33 | 28.33 | 28.33 | -0.58 (-2.01%) | 5,087,115 |
11 Apr 2024 | CNY | 28.29 | 29.24 | 28.1 | 28.91 | 28.91 | +0.5 (+1.76%) | 6,491,936 |
10 Apr 2024 | CNY | 28.94 | 29.38 | 28.2 | 28.41 | 28.41 | -0.75 (-2.57%) | 6,619,704 |
9 Apr 2024 | CNY | 28.76 | 29.16 | 28.18 | 29.16 | 29.16 | +0.64 (+2.24%) | 6,958,102 |
8 Apr 2024 | CNY | 29.43 | 29.65 | 28.47 | 28.52 | 28.52 | -1.14 (-3.84%) | 7,849,343 |
3 Apr 2024 | CNY | 29.98 | 30.59 | 29.61 | 29.66 | 29.66 | -0.35 (-1.17%) | 7,104,080 |
2 Apr 2024 | CNY | 30.65 | 30.71 | 29.8 | 30.01 | 30.01 | -0.64 (-2.09%) | 7,774,270 |
1 Apr 2024 | CNY | 29.12 | 30.8 | 29.12 | 30.65 | 30.65 | +1.6 (+5.51%) | 12,872,401 |
29 Mar 2024 | CNY | 29.82 | 30.38 | 28.91 | 29.05 | 29.05 | -0.7 (-2.35%) | 6,297,895 |
28 Mar 2024 | CNY | 29.44 | 30.28 | 29.35 | 29.75 | 29.75 | +0.44 (+1.50%) | 7,339,708 |