Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Apr 2024 | CNY | 34.32 | 34.32 | 33.72 | 34.13 | 34.13 | -0.26 (-0.76%) | 855,582 |
2 Apr 2024 | CNY | 34.69 | 35.2 | 34.15 | 34.39 | 34.39 | -0.46 (-1.32%) | 1,291,826 |
1 Apr 2024 | CNY | 34.58 | 34.88 | 33.7 | 34.85 | 34.85 | +0.46 (+1.34%) | 2,176,555 |
29 Mar 2024 | CNY | 32.56 | 34.39 | 32.56 | 34.39 | 34.39 | +1.87 (+5.75%) | 1,127,200 |
28 Mar 2024 | CNY | 32.5 | 33.12 | 31.84 | 32.52 | 32.52 | +0.61 (+1.91%) | 1,259,136 |
27 Mar 2024 | CNY | 32.97 | 33.58 | 31.77 | 31.91 | 31.91 | -1.06 (-3.22%) | 1,700,260 |
26 Mar 2024 | CNY | 32.92 | 33.47 | 32.5 | 32.97 | 32.97 | 0.0 (0.0%) | 1,080,590 |
25 Mar 2024 | CNY | 33.7 | 34.02 | 32.84 | 32.97 | 32.97 | -0.78 (-2.31%) | 842,430 |
22 Mar 2024 | CNY | 34 | 34.15 | 33.39 | 33.75 | 33.75 | -0.18 (-0.53%) | 722,350 |
21 Mar 2024 | CNY | 35.08 | 35.48 | 33.7 | 33.93 | 33.93 | -0.67 (-1.94%) | 1,348,870 |
20 Mar 2024 | CNY | 35.09 | 35.09 | 33.88 | 34.6 | 34.6 | -0.49 (-1.40%) | 1,430,014 |
19 Mar 2024 | CNY | 34.2 | 36.1 | 34.1 | 35.09 | 35.09 | +0.82 (+2.39%) | 2,817,508 |
18 Mar 2024 | CNY | 32.9 | 34.3 | 32.89 | 34.27 | 34.27 | +1.37 (+4.16%) | 1,634,345 |
15 Mar 2024 | CNY | 32.89 | 33.05 | 32.28 | 32.9 | 32.9 | -0.04 (-0.12%) | 1,192,170 |