Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 31.44 | 33.58 | 31.44 | 33.45 | 33.45 | +1.1 (+3.40%) | 2,952,482 |
30 Apr 2024 | CNY | 31.44 | 32.61 | 31.41 | 32.35 | 32.35 | +0.78 (+2.47%) | 2,600,545 |
29 Apr 2024 | CNY | 31.97 | 31.97 | 30.88 | 31.57 | 31.57 | +0.05 (+0.16%) | 3,565,240 |
26 Apr 2024 | CNY | 30.57 | 31.67 | 30.5 | 31.52 | 31.52 | +0.96 (+3.14%) | 3,641,695 |
25 Apr 2024 | CNY | 30.1 | 30.91 | 29.73 | 30.56 | 30.56 | +0.52 (+1.73%) | 3,709,094 |
24 Apr 2024 | CNY | 29.64 | 30.45 | 29.08 | 30.04 | 30.04 | -0.31 (-1.02%) | 6,627,190 |
23 Apr 2024 | CNY | 35 | 35 | 28.68 | 30.35 | 30.35 | -3.71 (-10.89%) | 10,121,997 |
22 Apr 2024 | CNY | 33.11 | 34.5 | 32.89 | 34.06 | 34.06 | +1 (+3.02%) | 2,232,649 |
19 Apr 2024 | CNY | 33.44 | 33.48 | 32.67 | 33.06 | 33.06 | -0.37 (-1.11%) | 1,654,479 |
18 Apr 2024 | CNY | 33.31 | 34.28 | 32.96 | 33.43 | 33.43 | +0.27 (+0.81%) | 1,538,012 |
17 Apr 2024 | CNY | 32.48 | 33.17 | 32.48 | 33.16 | 33.16 | +0.7 (+2.16%) | 1,809,471 |
16 Apr 2024 | CNY | 32.5 | 33.39 | 32.4 | 32.46 | 32.46 | -0.55 (-1.67%) | 2,542,502 |
15 Apr 2024 | CNY | 32 | 33.2 | 31.8 | 33.01 | 33.01 | +0.91 (+2.83%) | 3,318,360 |
12 Apr 2024 | CNY | 31.5 | 32.74 | 31.2 | 32.1 | 32.1 | +1 (+3.22%) | 2,327,040 |
11 Apr 2024 | CNY | 31.49 | 31.92 | 30.8 | 31.1 | 31.1 | -0.46 (-1.46%) | 2,715,784 |
10 Apr 2024 | CNY | 32.66 | 32.9 | 31.36 | 31.56 | 31.56 | -1.16 (-3.55%) | 2,690,590 |
9 Apr 2024 | CNY | 33.05 | 33.2 | 31.58 | 32.72 | 32.72 | -0.3 (-0.91%) | 3,996,399 |
8 Apr 2024 | CNY | 33.25 | 33.96 | 33 | 33.02 | 33.02 | -0.21 (-0.63%) | 1,419,560 |
3 Apr 2024 | CNY | 33.79 | 34.15 | 33.13 | 33.23 | 33.23 | -0.55 (-1.63%) | 1,088,900 |
2 Apr 2024 | CNY | 34.11 | 34.51 | 33.53 | 33.78 | 33.78 | -0.32 (-0.94%) | 1,660,000 |
1 Apr 2024 | CNY | 33.52 | 34.17 | 33.24 | 34.1 | 34.1 | +0.87 (+2.62%) | 2,407,400 |
29 Mar 2024 | CNY | 33.16 | 33.6 | 32.92 | 33.23 | 33.23 | +0.07 (+0.21%) | 518,600 |
28 Mar 2024 | CNY | 32.69 | 33.59 | 32.44 | 33.16 | 33.16 | +0.46 (+1.41%) | 1,860,366 |
27 Mar 2024 | CNY | 33.69 | 33.69 | 32.65 | 32.7 | 32.7 | -0.52 (-1.57%) | 1,565,058 |
26 Mar 2024 | CNY | 33.38 | 33.92 | 32.95 | 33.22 | 33.22 | -0.22 (-0.66%) | 1,703,800 |
25 Mar 2024 | CNY | 34.34 | 34.38 | 33.27 | 33.44 | 33.44 | -0.74 (-2.17%) | 2,122,800 |
22 Mar 2024 | CNY | 35.46 | 35.56 | 33.99 | 34.18 | 34.18 | -1.25 (-3.53%) | 2,503,600 |
21 Mar 2024 | CNY | 36.76 | 36.76 | 34.87 | 35.43 | 35.43 | -1.06 (-2.90%) | 3,068,153 |
20 Mar 2024 | CNY | 36.63 | 36.63 | 36.08 | 36.49 | 36.49 | +0.04 (+0.11%) | 1,390,603 |
19 Mar 2024 | CNY | 36.94 | 37 | 36.2 | 36.45 | 36.45 | -0.49 (-1.33%) | 1,184,186 |