Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 33.3 | 33.96 | 32.27 | 33.44 | 33.44 | +0.81 (+2.48%) | 3,600,792 |
22 May 2024 | CNY | 32.69 | 32.99 | 31.68 | 32.63 | 32.63 | -0.06 (-0.18%) | 3,519,192 |
21 May 2024 | CNY | 33.31 | 33.79 | 32.3 | 32.69 | 32.69 | -1.24 (-3.65%) | 4,993,900 |
20 May 2024 | CNY | 34.79 | 36.49 | 33.68 | 33.93 | 33.93 | -0.84 (-2.42%) | 7,819,169 |
17 May 2024 | CNY | 33.3 | 35.2 | 32.6 | 34.77 | 34.77 | +1.48 (+4.45%) | 6,413,565 |
16 May 2024 | CNY | 32.6 | 33.5 | 32.6 | 33.29 | 33.29 | +0.54 (+1.65%) | 2,436,600 |
15 May 2024 | CNY | 32.3 | 33.13 | 31.93 | 32.75 | 32.75 | +0.18 (+0.55%) | 1,824,400 |
14 May 2024 | CNY | 31.98 | 32.79 | 31.91 | 32.57 | 32.57 | +0.22 (+0.68%) | 1,387,800 |
13 May 2024 | CNY | 32.02 | 32.93 | 32 | 32.35 | 32.35 | -0.3 (-0.92%) | 2,011,836 |
10 May 2024 | CNY | 33.78 | 33.79 | 32.29 | 32.65 | 32.65 | -1.12 (-3.32%) | 3,541,200 |
9 May 2024 | CNY | 33.48 | 34.27 | 33.4 | 33.77 | 33.77 | -0.04 (-0.12%) | 3,262,100 |
8 May 2024 | CNY | 34.15 | 34.5 | 33.4 | 33.81 | 33.81 | -0.46 (-1.34%) | 3,734,600 |
7 May 2024 | CNY | 31.8 | 34.29 | 31.54 | 34.27 | 34.27 | +2.37 (+7.43%) | 6,731,686 |
6 May 2024 | CNY | 31.96 | 32.22 | 31.41 | 31.9 | 31.9 | +0.2 (+0.63%) | 2,578,831 |
30 Apr 2024 | CNY | 33.21 | 33.26 | 31.4 | 31.7 | 31.7 | -1.37 (-4.14%) | 3,720,100 |
29 Apr 2024 | CNY | 32.37 | 33.16 | 32.37 | 33.07 | 33.07 | -0.11 (-0.33%) | 5,010,600 |
26 Apr 2024 | CNY | 32.45 | 33.5 | 31.42 | 33.18 | 33.18 | +1.2 (+3.75%) | 7,584,800 |
25 Apr 2024 | CNY | 32.3 | 32.62 | 31.8 | 31.98 | 31.98 | -0.98 (-2.97%) | 5,166,500 |
24 Apr 2024 | CNY | 30.4 | 35 | 30.4 | 32.96 | 32.96 | +2.31 (+7.54%) | 8,671,371 |
23 Apr 2024 | CNY | 29.89 | 31.51 | 29.6 | 30.65 | 30.65 | +0.9 (+3.03%) | 2,960,520 |
22 Apr 2024 | CNY | 31.38 | 31.38 | 29.4 | 29.75 | 29.75 | -1.43 (-4.59%) | 2,352,847 |
19 Apr 2024 | CNY | 30.59 | 31.79 | 30.37 | 31.18 | 31.18 | +0.02 (+0.06%) | 2,483,920 |
18 Apr 2024 | CNY | 31.62 | 32.25 | 30.66 | 31.16 | 31.16 | -0.1 (-0.32%) | 3,792,100 |
17 Apr 2024 | CNY | 28.88 | 31.3 | 28.88 | 31.26 | 31.26 | +2.71 (+9.49%) | 3,010,600 |
16 Apr 2024 | CNY | 30.15 | 30.15 | 27.94 | 28.55 | 28.55 | -1.57 (-5.21%) | 2,361,821 |
15 Apr 2024 | CNY | 30.2 | 31.2 | 29.59 | 30.12 | 30.12 | -0.57 (-1.86%) | 2,148,023 |
12 Apr 2024 | CNY | 31.28 | 31.29 | 30 | 30.69 | 30.69 | -0.46 (-1.48%) | 2,688,447 |
11 Apr 2024 | CNY | 31.5 | 32.5 | 31.04 | 31.15 | 31.15 | -2.38 (-7.10%) | 4,516,936 |
10 Apr 2024 | CNY | 32.71 | 35.38 | 31.88 | 33.53 | 33.53 | +1.37 (+4.26%) | 6,669,318 |
9 Apr 2024 | CNY | 31.47 | 32.7 | 30.9 | 32.16 | 32.16 | +0.7 (+2.23%) | 2,868,309 |