Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 34.49 | 34.96 | 34.4 | 34.92 | 34.92 | +0.32 (+0.92%) | 727,539 |
21 May 2024 | CNY | 35.5 | 35.66 | 34.51 | 34.6 | 34.6 | -0.9 (-2.54%) | 1,362,104 |
20 May 2024 | CNY | 35.43 | 35.64 | 35.05 | 35.5 | 35.5 | +0.1 (+0.28%) | 1,309,116 |
17 May 2024 | CNY | 34.49 | 35.45 | 34.37 | 35.4 | 35.4 | +0.99 (+2.88%) | 2,065,014 |
16 May 2024 | CNY | 34.35 | 34.95 | 34.28 | 34.41 | 34.41 | +0.13 (+0.38%) | 831,000 |
15 May 2024 | CNY | 34.59 | 34.8 | 34.2 | 34.28 | 34.28 | -0.26 (-0.75%) | 845,650 |
14 May 2024 | CNY | 34.54 | 35.1 | 34.45 | 34.54 | 34.54 | +0.01 (+0.03%) | 1,024,625 |
13 May 2024 | CNY | 35.06 | 35.08 | 34.15 | 34.53 | 34.53 | -0.48 (-1.37%) | 1,002,370 |
10 May 2024 | CNY | 35.74 | 35.74 | 35 | 35.01 | 35.01 | -0.75 (-2.10%) | 1,404,576 |
9 May 2024 | CNY | 35.39 | 35.91 | 35.39 | 35.76 | 35.76 | +0.08 (+0.22%) | 1,345,255 |
8 May 2024 | CNY | 35.89 | 36.15 | 35.3 | 35.68 | 35.68 | -0.38 (-1.05%) | 1,602,349 |
7 May 2024 | CNY | 35.61 | 36.31 | 35.33 | 36.06 | 36.06 | +0.45 (+1.26%) | 2,297,239 |
6 May 2024 | CNY | 35.73 | 36.08 | 35.31 | 35.61 | 35.61 | +0.41 (+1.16%) | 2,223,861 |
30 Apr 2024 | CNY | 36.51 | 36.65 | 35.12 | 35.2 | 35.2 | -1.45 (-3.96%) | 3,469,192 |
29 Apr 2024 | CNY | 36.24 | 38.77 | 36.2 | 36.65 | 36.65 | +0.5 (+1.38%) | 4,657,359 |
26 Apr 2024 | CNY | 36 | 36.37 | 35.01 | 36.15 | 36.15 | -1.1 (-2.95%) | 4,848,612 |
25 Apr 2024 | CNY | 35.68 | 40 | 35.12 | 37.25 | 37.25 | +2.87 (+8.35%) | 7,532,955 |
24 Apr 2024 | CNY | 33.26 | 34.65 | 32.72 | 34.38 | 34.38 | +1.12 (+3.37%) | 1,614,760 |
23 Apr 2024 | CNY | 32.99 | 33.3 | 32.2 | 33.26 | 33.26 | +0.41 (+1.25%) | 755,258 |
22 Apr 2024 | CNY | 32.79 | 33.19 | 31.62 | 32.85 | 32.85 | -0.55 (-1.65%) | 1,320,629 |
19 Apr 2024 | CNY | 33.19 | 34.2 | 32.68 | 33.4 | 33.4 | -0.31 (-0.92%) | 1,270,700 |
18 Apr 2024 | CNY | 32.28 | 34.06 | 31.61 | 33.71 | 33.71 | +1.24 (+3.82%) | 1,774,821 |
17 Apr 2024 | CNY | 30.1 | 32.47 | 30.1 | 32.47 | 32.47 | +2.91 (+9.84%) | 1,606,902 |
16 Apr 2024 | CNY | 32.77 | 32.8 | 29.42 | 29.56 | 29.56 | -3.39 (-10.29%) | 2,597,419 |
15 Apr 2024 | CNY | 33.11 | 34.35 | 32.6 | 32.95 | 32.95 | -0.49 (-1.47%) | 1,399,494 |
12 Apr 2024 | CNY | 33.94 | 34.8 | 33.3 | 33.44 | 33.44 | -0.54 (-1.59%) | 1,115,370 |
11 Apr 2024 | CNY | 33.9 | 34.42 | 33.15 | 33.98 | 33.98 | +0.1 (+0.30%) | 763,770 |
10 Apr 2024 | CNY | 33.45 | 34.5 | 33.26 | 33.88 | 33.88 | +0.3 (+0.89%) | 1,089,680 |
9 Apr 2024 | CNY | 33.97 | 34 | 33.03 | 33.58 | 33.58 | -0.33 (-0.97%) | 842,221 |
8 Apr 2024 | CNY | 33.92 | 34.78 | 33.74 | 33.91 | 33.91 | -0.22 (-0.64%) | 1,081,902 |