Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 32.88 | 33.33 | 31.26 | 31.6 | 31.6 | -2.7 (-7.87%) | 56,796,710 |
3 Jun 2024 | CNY | 30.2 | 35.15 | 30.2 | 34.3 | 34.3 | +3.9 (+12.83%) | 26,872,127 |
31 May 2024 | CNY | 29.84 | 31.98 | 29.84 | 30.4 | 30.4 | 0.0 (0.0%) | 17,844,154 |
30 May 2024 | CNY | 31.09 | 31.8 | 29.91 | 30.4 | 30.4 | -1.01 (-3.22%) | 14,784,910 |
29 May 2024 | CNY | 32.91 | 33.99 | 30.78 | 31.41 | 31.41 | -1.84 (-5.53%) | 20,140,455 |
28 May 2024 | CNY | 35.5 | 35.8 | 33.2 | 33.25 | 33.25 | -4.1 (-10.98%) | 21,214,527 |
27 May 2024 | CNY | 35.65 | 37.98 | 34.02 | 37.35 | 37.35 | +1.97 (+5.57%) | 24,135,711 |
24 May 2024 | CNY | 36.99 | 39.73 | 33.6 | 35.38 | 35.38 | -2.28 (-6.05%) | 27,921,386 |
23 May 2024 | CNY | 38.52 | 39.93 | 36.88 | 37.66 | 37.66 | -2.46 (-6.13%) | 25,849,858 |
22 May 2024 | CNY | 32.6 | 40.34 | 32.44 | 40.12 | 40.12 | +6.5 (+19.33%) | 32,599,292 |
21 May 2024 | CNY | 33.94 | 35 | 32.56 | 33.62 | 33.62 | -1.89 (-5.32%) | 22,395,655 |
20 May 2024 | CNY | 33.28 | 37.82 | 32.86 | 35.51 | 35.51 | +2.65 (+8.06%) | 31,130,361 |
17 May 2024 | CNY | 27.03 | 32.86 | 26.64 | 32.86 | 32.86 | +5.48 (+20.01%) | 24,970,105 |
16 May 2024 | CNY | 25.8 | 28.85 | 25.56 | 27.38 | 27.38 | +2.38 (+9.52%) | 25,863,191 |
15 May 2024 | CNY | 25.02 | 25.57 | 24.26 | 25 | 25 | -0.97 (-3.74%) | 18,217,706 |
14 May 2024 | CNY | 22.92 | 27.28 | 22.84 | 25.97 | 25.97 | +3.24 (+14.25%) | 27,255,176 |
13 May 2024 | CNY | 21.99 | 24.84 | 21.36 | 22.73 | 22.73 | +0.55 (+2.48%) | 13,760,335 |
10 May 2024 | CNY | 24.84 | 24.85 | 22.14 | 22.18 | 22.18 | -1.2 (-5.13%) | 11,923,220 |
9 May 2024 | CNY | 22.99 | 23.42 | 22.6 | 23.38 | 23.38 | +0.48 (+2.10%) | 6,795,627 |
8 May 2024 | CNY | 23.03 | 23.5 | 22.5 | 22.9 | 22.9 | -0.76 (-3.21%) | 7,000,696 |
7 May 2024 | CNY | 23.55 | 24.32 | 23.36 | 23.66 | 23.66 | +0.23 (+0.98%) | 9,936,039 |
6 May 2024 | CNY | 23.5 | 23.98 | 23.19 | 23.43 | 23.43 | 0.0 (0.0%) | 8,743,400 |
30 Apr 2024 | CNY | 24.11 | 24.91 | 23.39 | 23.43 | 23.43 | -1.15 (-4.68%) | 11,213,153 |
29 Apr 2024 | CNY | 24.24 | 25.33 | 24.1 | 24.58 | 24.58 | +0.02 (+0.08%) | 16,076,004 |
26 Apr 2024 | CNY | 23.75 | 25.5 | 23.37 | 24.56 | 24.56 | -0.19 (-0.77%) | 23,077,918 |
25 Apr 2024 | CNY | 22.54 | 25.5 | 21.88 | 24.75 | 24.75 | +3.05 (+14.06%) | 24,943,012 |
24 Apr 2024 | CNY | 18.06 | 21.7 | 18.06 | 21.7 | 21.7 | +3.62 (+20.02%) | 10,632,500 |
23 Apr 2024 | CNY | 17.99 | 18.34 | 17.8 | 18.08 | 18.08 | +0.32 (+1.80%) | 4,521,600 |
22 Apr 2024 | CNY | 18.35 | 18.69 | 17.62 | 17.76 | 17.76 | -0.97 (-5.18%) | 4,654,100 |
19 Apr 2024 | CNY | 18.55 | 19 | 18.35 | 18.73 | 18.73 | -0.05 (-0.27%) | 5,925,662 |