Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 34.7 | 34.7 | 30.66 | 32.33 | 32.33 | +0.91 (+2.90%) | 9,136,635 |
16 May 2024 | CNY | 31.73 | 32.62 | 31.28 | 31.42 | 31.42 | -0.61 (-1.90%) | 8,171,656 |
15 May 2024 | CNY | 32.1 | 33.09 | 31.96 | 32.03 | 32.03 | -0.57 (-1.75%) | 7,389,172 |
14 May 2024 | CNY | 32.3 | 32.76 | 31.38 | 32.6 | 32.6 | +0.64 (+2.00%) | 9,815,403 |
13 May 2024 | CNY | 33.32 | 33.33 | 31.58 | 31.96 | 31.96 | -2.07 (-6.08%) | 11,188,639 |
10 May 2024 | CNY | 34.7 | 35 | 33.68 | 34.03 | 34.03 | -2.05 (-5.68%) | 17,200,557 |
9 May 2024 | CNY | 32.73 | 36.56 | 32.73 | 36.08 | 36.08 | +5.03 (+16.20%) | 27,094,383 |
8 May 2024 | CNY | 32.31 | 32.6 | 30.96 | 31.05 | 31.05 | -1.25 (-3.87%) | 7,220,197 |
7 May 2024 | CNY | 33.25 | 33.5 | 32.1 | 32.3 | 32.3 | -1.07 (-3.21%) | 10,679,473 |
6 May 2024 | CNY | 33.8 | 34.44 | 32.51 | 33.37 | 33.37 | +2.27 (+7.30%) | 15,745,749 |
30 Apr 2024 | CNY | 33 | 33.2 | 31 | 31.1 | 31.1 | -2.1 (-6.33%) | 11,897,124 |
29 Apr 2024 | CNY | 32.21 | 34.1 | 32 | 33.2 | 33.2 | +0.72 (+2.22%) | 14,951,088 |
26 Apr 2024 | CNY | 31.69 | 33.2 | 31.25 | 32.48 | 32.48 | +0.2 (+0.62%) | 16,315,588 |
25 Apr 2024 | CNY | 29.97 | 34.2 | 29.75 | 32.28 | 32.28 | +1.83 (+6.01%) | 18,147,401 |
24 Apr 2024 | CNY | 29.78 | 30.81 | 28.93 | 30.45 | 30.45 | +0.57 (+1.91%) | 10,867,820 |
23 Apr 2024 | CNY | 28.53 | 30.86 | 28.53 | 29.88 | 29.88 | +0.7 (+2.40%) | 10,858,421 |
22 Apr 2024 | CNY | 30.71 | 32.3 | 29.01 | 29.18 | 29.18 | -2.42 (-7.66%) | 12,119,618 |
19 Apr 2024 | CNY | 31.88 | 32.57 | 30.49 | 31.6 | 31.6 | -1.39 (-4.21%) | 15,921,711 |
18 Apr 2024 | CNY | 31.43 | 34.59 | 29.43 | 32.99 | 32.99 | +0.58 (+1.79%) | 21,644,402 |
17 Apr 2024 | CNY | 31.71 | 33.58 | 31.7 | 32.41 | 32.41 | +1.62 (+5.26%) | 16,611,641 |
16 Apr 2024 | CNY | 32.01 | 32.44 | 28.41 | 30.79 | 30.79 | -2.27 (-6.87%) | 17,347,545 |
15 Apr 2024 | CNY | 35.54 | 37.66 | 31.86 | 33.06 | 33.06 | -3.92 (-10.60%) | 19,696,044 |
12 Apr 2024 | CNY | 39.14 | 40.25 | 36.68 | 36.98 | 36.98 | -3.62 (-8.92%) | 19,652,207 |
11 Apr 2024 | CNY | 41.28 | 43.48 | 39.39 | 40.6 | 40.6 | -2.19 (-5.12%) | 21,687,456 |
10 Apr 2024 | CNY | 42.72 | 43.79 | 40.21 | 42.79 | 42.79 | +0.79 (+1.88%) | 34,213,372 |
9 Apr 2024 | CNY | 36.57 | 42 | 36.57 | 42 | 42 | +7 (+20%) | 25,132,984 |
8 Apr 2024 | CNY | 37.74 | 40.85 | 35 | 35 | 35 | -3.8 (-9.79%) | 21,244,002 |
3 Apr 2024 | CNY | 40.26 | 44.11 | 37.7 | 38.8 | 38.8 | -2.61 (-6.30%) | 31,229,125 |
2 Apr 2024 | CNY | 36.18 | 42.47 | 35.77 | 41.41 | 41.41 | +6.02 (+17.01%) | 30,253,800 |
1 Apr 2024 | CNY | 33.4 | 35.76 | 32.64 | 35.39 | 35.39 | +2.75 (+8.43%) | 15,087,878 |