Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 43.35 | 43.5 | 41.31 | 41.57 | 41.57 | -2.61 (-5.91%) | 1,319,460 |
14 May 2024 | CNY | 40.13 | 44.48 | 40.13 | 44.18 | 44.18 | +1.82 (+4.30%) | 2,149,186 |
13 May 2024 | CNY | 41 | 46.8 | 40.1 | 42.36 | 42.36 | +2.86 (+7.24%) | 2,480,324 |
10 May 2024 | CNY | 39.88 | 41.13 | 38.86 | 39.5 | 39.5 | -0.66 (-1.64%) | 1,762,065 |
9 May 2024 | CNY | 41.51 | 42.34 | 39.51 | 40.16 | 40.16 | -2.34 (-5.51%) | 2,221,680 |
8 May 2024 | CNY | 37.09 | 44.29 | 37.09 | 42.5 | 42.5 | +4.7 (+12.43%) | 2,803,601 |
7 May 2024 | CNY | 38.73 | 38.79 | 36.66 | 37.8 | 37.8 | +1.46 (+4.02%) | 1,749,533 |
6 May 2024 | CNY | 35.16 | 36.48 | 34.73 | 36.34 | 36.34 | +1.84 (+5.33%) | 1,476,063 |
30 Apr 2024 | CNY | 34.69 | 35.25 | 34.41 | 34.5 | 34.5 | -0.5 (-1.43%) | 1,020,551 |
29 Apr 2024 | CNY | 34.88 | 35.36 | 34.03 | 35 | 35 | +0.17 (+0.49%) | 1,133,063 |
26 Apr 2024 | CNY | 33.5 | 34.85 | 33.28 | 34.83 | 34.83 | +0.84 (+2.47%) | 1,883,436 |
25 Apr 2024 | CNY | 35.12 | 36.19 | 33.69 | 33.99 | 33.99 | +0.37 (+1.10%) | 1,699,004 |
24 Apr 2024 | CNY | 33.78 | 33.8 | 33 | 33.62 | 33.62 | -0.18 (-0.53%) | 1,274,531 |
23 Apr 2024 | CNY | 33.05 | 34.08 | 32.49 | 33.8 | 33.8 | 0.0 (0.0%) | 2,015,851 |
22 Apr 2024 | CNY | 32.12 | 35.2 | 30.88 | 33.8 | 33.8 | +0.1 (+0.30%) | 2,657,711 |
19 Apr 2024 | CNY | 29.5 | 33.7 | 29.28 | 33.7 | 33.7 | +5.62 (+20.01%) | 2,279,053 |
18 Apr 2024 | CNY | 28.42 | 28.62 | 27.6 | 28.08 | 28.08 | -0.2 (-0.71%) | 597,600 |
17 Apr 2024 | CNY | 26.84 | 28.79 | 26.56 | 28.28 | 28.28 | +2.37 (+9.15%) | 888,200 |
16 Apr 2024 | CNY | 28.75 | 28.75 | 25.69 | 25.91 | 25.91 | -2.6 (-9.12%) | 928,400 |
15 Apr 2024 | CNY | 30.57 | 30.92 | 27.7 | 28.51 | 28.51 | -2.06 (-6.74%) | 1,123,808 |
12 Apr 2024 | CNY | 30.91 | 31.44 | 30.25 | 30.57 | 30.57 | -0.34 (-1.10%) | 396,240 |
11 Apr 2024 | CNY | 30.62 | 31.6 | 30.1 | 30.91 | 30.91 | +0.11 (+0.36%) | 489,295 |
10 Apr 2024 | CNY | 31.26 | 31.72 | 30.54 | 30.8 | 30.8 | -0.72 (-2.28%) | 445,614 |
9 Apr 2024 | CNY | 30.92 | 31.7 | 30.3 | 31.52 | 31.52 | +0.64 (+2.07%) | 693,100 |
8 Apr 2024 | CNY | 32.4 | 32.54 | 30.62 | 30.88 | 30.88 | -1.52 (-4.69%) | 584,000 |
3 Apr 2024 | CNY | 32.27 | 32.78 | 32.08 | 32.4 | 32.4 | +0.1 (+0.31%) | 540,500 |
2 Apr 2024 | CNY | 32.72 | 33.03 | 32.25 | 32.3 | 32.3 | -0.75 (-2.27%) | 812,200 |
1 Apr 2024 | CNY | 33.84 | 33.98 | 32.22 | 33.05 | 33.05 | -0.75 (-2.22%) | 1,438,157 |
29 Mar 2024 | CNY | 32.3 | 33.8 | 32.08 | 33.8 | 33.8 | +1.8 (+5.63%) | 378,400 |
28 Mar 2024 | CNY | 32.08 | 32.62 | 31.43 | 32 | 32 | -0.01 (-0.03%) | 611,608 |