Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 31.8 | 33.4 | 31.7 | 32.99 | 32.99 | +0.72 (+2.23%) | 18,697,300 |
20 May 2024 | CNY | 32.98 | 33.72 | 32.27 | 32.27 | 32.27 | +0.37 (+1.16%) | 7,639,771 |
17 May 2024 | CNY | 31.55 | 32.32 | 31.18 | 31.9 | 31.9 | +0.52 (+1.66%) | 4,093,211 |
16 May 2024 | CNY | 31.23 | 32.15 | 31.13 | 31.38 | 31.38 | +0.24 (+0.77%) | 3,527,800 |
15 May 2024 | CNY | 31.11 | 31.71 | 30.89 | 31.14 | 31.14 | -0.93 (-2.90%) | 4,928,700 |
14 May 2024 | CNY | 31.73 | 32.38 | 31.25 | 32.07 | 32.07 | +0.02 (+0.06%) | 3,275,200 |
13 May 2024 | CNY | 31.31 | 32.3 | 30.17 | 32.05 | 32.05 | +0.94 (+3.02%) | 4,220,677 |
10 May 2024 | CNY | 31.39 | 32.35 | 30.81 | 31.11 | 31.11 | -0.29 (-0.92%) | 4,627,315 |
9 May 2024 | CNY | 31.28 | 31.68 | 31.02 | 31.4 | 31.4 | +0.57 (+1.85%) | 3,559,000 |
8 May 2024 | CNY | 29.85 | 31.27 | 29.73 | 30.83 | 30.83 | +0.86 (+2.87%) | 5,453,700 |
7 May 2024 | CNY | 29.77 | 30.2 | 28.89 | 29.97 | 29.97 | +0.47 (+1.59%) | 4,691,937 |
6 May 2024 | CNY | 30.09 | 30.41 | 28.98 | 29.5 | 29.5 | -0.74 (-2.45%) | 6,728,125 |
30 Apr 2024 | CNY | 31.66 | 31.96 | 29.82 | 30.24 | 30.24 | -1.44 (-4.55%) | 6,460,481 |
29 Apr 2024 | CNY | 31.55 | 32.68 | 31.01 | 31.68 | 31.68 | -0.88 (-2.70%) | 8,945,900 |
26 Apr 2024 | CNY | 33.93 | 34.65 | 32.55 | 32.56 | 32.56 | -0.44 (-1.33%) | 13,459,587 |
25 Apr 2024 | CNY | 31.15 | 33.5 | 30.92 | 33 | 33 | +1.73 (+5.53%) | 10,615,856 |
24 Apr 2024 | CNY | 30.47 | 31.85 | 30.15 | 31.27 | 31.27 | +1.84 (+6.25%) | 8,891,906 |
23 Apr 2024 | CNY | 31.07 | 31.68 | 29.42 | 29.43 | 29.43 | -1.67 (-5.37%) | 6,755,100 |
22 Apr 2024 | CNY | 30.7 | 32.7 | 30.53 | 31.1 | 31.1 | +0.07 (+0.23%) | 8,265,204 |
19 Apr 2024 | CNY | 29.21 | 31.53 | 28.82 | 31.03 | 31.03 | +1.5 (+5.08%) | 6,129,004 |
18 Apr 2024 | CNY | 28.8 | 29.98 | 28.45 | 29.53 | 29.53 | +0.89 (+3.11%) | 4,939,100 |
17 Apr 2024 | CNY | 27.12 | 28.75 | 27.1 | 28.64 | 28.64 | +2.52 (+9.65%) | 5,558,266 |
16 Apr 2024 | CNY | 28.78 | 28.87 | 24.81 | 26.12 | 26.12 | -3.04 (-10.43%) | 7,673,506 |
15 Apr 2024 | CNY | 30.88 | 31.66 | 29 | 29.16 | 29.16 | -2.24 (-7.13%) | 6,701,886 |
12 Apr 2024 | CNY | 32.3 | 32.49 | 31.38 | 31.4 | 31.4 | -0.93 (-2.88%) | 4,484,600 |
11 Apr 2024 | CNY | 31.6 | 32.6 | 31.6 | 32.33 | 32.33 | +0.21 (+0.65%) | 4,458,764 |
10 Apr 2024 | CNY | 31.33 | 32.5 | 30.72 | 32.12 | 32.12 | +0.56 (+1.77%) | 5,687,974 |
9 Apr 2024 | CNY | 30.6 | 32.3 | 30 | 31.56 | 31.56 | +0.56 (+1.81%) | 6,403,452 |
8 Apr 2024 | CNY | 32.05 | 33.98 | 30.57 | 31 | 31 | -0.66 (-2.08%) | 7,654,480 |
3 Apr 2024 | CNY | 30.14 | 32.49 | 30.12 | 31.66 | 31.66 | +0.78 (+2.53%) | 5,729,137 |