Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 31.22 | 32.46 | 30.42 | 30.5 | 30.5 | -0.13 (-0.42%) | 2,368,600 |
29 Apr 2024 | CNY | 31 | 31.15 | 29.29 | 30.63 | 30.63 | -0.25 (-0.81%) | 3,376,900 |
26 Apr 2024 | CNY | 29.98 | 31.04 | 29.9 | 30.88 | 30.88 | +1.11 (+3.73%) | 1,878,800 |
25 Apr 2024 | CNY | 29.66 | 30.06 | 29.34 | 29.77 | 29.77 | +0.19 (+0.64%) | 1,199,600 |
24 Apr 2024 | CNY | 29.21 | 29.59 | 28.93 | 29.58 | 29.58 | +0.87 (+3.03%) | 1,173,700 |
23 Apr 2024 | CNY | 28.45 | 29.05 | 28.22 | 28.71 | 28.71 | +0.36 (+1.27%) | 990,900 |
22 Apr 2024 | CNY | 28.22 | 28.69 | 27.41 | 28.35 | 28.35 | -0.17 (-0.60%) | 1,108,000 |
19 Apr 2024 | CNY | 29.35 | 29.35 | 28.37 | 28.52 | 28.52 | -0.79 (-2.70%) | 1,289,100 |
18 Apr 2024 | CNY | 28.6 | 29.95 | 28.25 | 29.31 | 29.31 | +0.65 (+2.27%) | 1,730,042 |
17 Apr 2024 | CNY | 26.66 | 28.68 | 26.56 | 28.66 | 28.66 | +2.68 (+10.32%) | 2,836,700 |
16 Apr 2024 | CNY | 28.37 | 28.37 | 25.63 | 25.98 | 25.98 | -2.03 (-7.25%) | 3,021,400 |
15 Apr 2024 | CNY | 29.93 | 29.93 | 27.17 | 28.01 | 28.01 | -1.94 (-6.48%) | 2,749,200 |
12 Apr 2024 | CNY | 30.1 | 30.45 | 29.68 | 29.95 | 29.95 | -0.08 (-0.27%) | 1,285,400 |
11 Apr 2024 | CNY | 30.32 | 30.96 | 29.96 | 30.03 | 30.03 | -0.33 (-1.09%) | 1,207,800 |
10 Apr 2024 | CNY | 31.54 | 31.88 | 30.13 | 30.36 | 30.36 | -1.12 (-3.56%) | 1,400,200 |
9 Apr 2024 | CNY | 32.42 | 32.42 | 30.95 | 31.48 | 31.48 | -1.22 (-3.73%) | 2,758,000 |
8 Apr 2024 | CNY | 31.86 | 34.09 | 31.59 | 32.7 | 32.7 | +0.9 (+2.83%) | 2,963,100 |
3 Apr 2024 | CNY | 32.87 | 33.23 | 31.5 | 31.8 | 31.8 | -1.4 (-4.22%) | 1,408,200 |
2 Apr 2024 | CNY | 33.6 | 34.1 | 32.81 | 33.2 | 33.2 | -0.25 (-0.75%) | 1,753,430 |
1 Apr 2024 | CNY | 33.5 | 33.98 | 32.96 | 33.45 | 33.45 | +0.39 (+1.18%) | 2,155,325 |
29 Mar 2024 | CNY | 32.23 | 33.06 | 31.73 | 33.06 | 33.06 | +0.86 (+2.67%) | 840,300 |
28 Mar 2024 | CNY | 30.9 | 32.6 | 30.86 | 32.2 | 32.2 | +1.2 (+3.87%) | 1,799,900 |
27 Mar 2024 | CNY | 32.9 | 33.11 | 30.89 | 31 | 31 | -1.69 (-5.17%) | 2,185,600 |
26 Mar 2024 | CNY | 33.03 | 33.56 | 32.11 | 32.69 | 32.69 | -0.51 (-1.54%) | 2,149,914 |
25 Mar 2024 | CNY | 35.23 | 35.44 | 33.15 | 33.2 | 33.2 | -2.25 (-6.35%) | 3,122,612 |
22 Mar 2024 | CNY | 35.46 | 37.8 | 34.6 | 35.45 | 35.45 | +0.58 (+1.66%) | 4,834,087 |
21 Mar 2024 | CNY | 34.35 | 35 | 33.6 | 34.87 | 34.87 | +0.52 (+1.51%) | 2,921,858 |
20 Mar 2024 | CNY | 35 | 36.51 | 33.79 | 34.35 | 34.35 | +0.08 (+0.23%) | 4,490,007 |
19 Mar 2024 | CNY | 32.31 | 36 | 32.31 | 34.27 | 34.27 | +1.97 (+6.10%) | 3,373,907 |
18 Mar 2024 | CNY | 32.27 | 32.5 | 32.01 | 32.3 | 32.3 | +0.03 (+0.09%) | 1,397,458 |