Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 41.92 | 41.92 | 27.15 | 27.37 | 27.37 | +0.24 (+0.88%) | 860,899 |
6 Jun 2024 | CNY | 27.98 | 28.3 | 26.5 | 27.13 | 27.13 | -1.12 (-3.96%) | 1,480,915 |
5 Jun 2024 | CNY | 29.95 | 29.97 | 28.25 | 28.25 | 28.25 | -1.87 (-6.21%) | 1,265,560 |
4 Jun 2024 | CNY | 30.11 | 30.38 | 29.2 | 30.12 | 30.12 | -0.616 (-2.00%) | 1,180,820 |
3 Jun 2024 | CNY | 30.8929 | 31.0429 | 30.2143 | 30.7357 | 30.7357 | -12.644 (-29.15%) | 1,340,640 |
31 May 2024 | CNY | 41.92 | 43.83 | 41.67 | 43.38 | 43.38 | +1.46 (+3.48%) | 965,119 |
30 May 2024 | CNY | 43.45 | 43.5 | 41.28 | 41.92 | 41.92 | -1.14 (-2.65%) | 962,984 |
29 May 2024 | CNY | 41.42 | 43.69 | 41.21 | 43.06 | 43.06 | +1.73 (+4.19%) | 1,435,900 |
28 May 2024 | CNY | 41.12 | 42.48 | 40.1 | 41.33 | 41.33 | -2.67 (-6.07%) | 2,039,700 |
27 May 2024 | CNY | 43 | 44.9 | 42.71 | 44 | 44 | +2.12 (+5.06%) | 2,300,010 |
24 May 2024 | CNY | 42 | 43.47 | 41.57 | 41.88 | 41.88 | -0.62 (-1.46%) | 839,100 |
23 May 2024 | CNY | 43.29 | 43.6 | 42.39 | 42.5 | 42.5 | -0.73 (-1.69%) | 857,805 |
22 May 2024 | CNY | 41.99 | 43.35 | 41.68 | 43.23 | 43.23 | +1.08 (+2.56%) | 764,600 |
21 May 2024 | CNY | 41.82 | 42.68 | 41.5 | 42.15 | 42.15 | -0.12 (-0.28%) | 747,581 |
20 May 2024 | CNY | 41.56 | 44 | 41.56 | 42.27 | 42.27 | +0.87 (+2.10%) | 1,339,866 |
17 May 2024 | CNY | 41.06 | 41.98 | 40.99 | 41.4 | 41.4 | -0.1 (-0.24%) | 558,500 |
16 May 2024 | CNY | 41.42 | 42.6 | 41.2 | 41.5 | 41.5 | +0.09 (+0.22%) | 594,800 |
15 May 2024 | CNY | 41 | 42.15 | 40.84 | 41.41 | 41.41 | +0.14 (+0.34%) | 541,808 |
14 May 2024 | CNY | 41 | 41.52 | 40.69 | 41.27 | 41.27 | +0.42 (+1.03%) | 381,700 |
13 May 2024 | CNY | 41.56 | 41.85 | 40.26 | 40.85 | 40.85 | -1.15 (-2.74%) | 949,805 |
10 May 2024 | CNY | 42 | 42.36 | 41.4 | 42 | 42 | +0.04 (+0.10%) | 776,014 |
9 May 2024 | CNY | 42.11 | 42.58 | 41.66 | 41.96 | 41.96 | -0.02 (-0.05%) | 901,300 |
8 May 2024 | CNY | 42.88 | 42.99 | 41.35 | 41.98 | 41.98 | -1.14 (-2.64%) | 1,337,400 |
7 May 2024 | CNY | 44.53 | 45.63 | 42.3 | 43.12 | 43.12 | -1.2 (-2.71%) | 1,492,955 |
6 May 2024 | CNY | 42.98 | 44.98 | 42.68 | 44.32 | 44.32 | +2.16 (+5.12%) | 1,768,122 |
30 Apr 2024 | CNY | 41.7 | 42.66 | 41.48 | 42.16 | 42.16 | +0.17 (+0.40%) | 1,436,405 |
29 Apr 2024 | CNY | 38.09 | 43.45 | 38.09 | 41.99 | 41.99 | +3.42 (+8.87%) | 2,434,940 |
26 Apr 2024 | CNY | 37 | 39.06 | 36.89 | 38.57 | 38.57 | +1.6 (+4.33%) | 1,289,115 |
25 Apr 2024 | CNY | 36.1 | 37.3 | 36.1 | 36.97 | 36.97 | +0.17 (+0.46%) | 884,558 |
24 Apr 2024 | CNY | 37.03 | 37.39 | 34.68 | 36.8 | 36.8 | -0.43 (-1.15%) | 2,063,000 |