Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 35.34 | 35.34 | 33.27 | 33.44 | 33.44 | -0.28 (-0.83%) | 454,500 |
14 May 2024 | CNY | 33.98 | 34.3 | 33.45 | 33.72 | 33.72 | +0.33 (+0.99%) | 457,675 |
13 May 2024 | CNY | 34.09 | 34.5 | 33.2 | 33.39 | 33.39 | -1.14 (-3.30%) | 692,300 |
10 May 2024 | CNY | 35.34 | 35.53 | 34.38 | 34.53 | 34.53 | -1.02 (-2.87%) | 639,498 |
9 May 2024 | CNY | 34.63 | 35.84 | 34.5 | 35.55 | 35.55 | +1.26 (+3.67%) | 932,377 |
8 May 2024 | CNY | 35.16 | 35.3 | 34.23 | 34.29 | 34.29 | -1.02 (-2.89%) | 766,277 |
7 May 2024 | CNY | 34.79 | 36.19 | 34.43 | 35.31 | 35.31 | +0.52 (+1.49%) | 1,226,917 |
6 May 2024 | CNY | 34.45 | 35.26 | 34.41 | 34.79 | 34.79 | +0.35 (+1.02%) | 697,114 |
30 Apr 2024 | CNY | 34.51 | 35.13 | 34.3 | 34.44 | 34.44 | -0.27 (-0.78%) | 632,906 |
29 Apr 2024 | CNY | 34 | 35.33 | 34 | 34.71 | 34.71 | +0.04 (+0.12%) | 1,200,000 |
26 Apr 2024 | CNY | 33.85 | 35.82 | 33.56 | 34.67 | 34.67 | +0.38 (+1.11%) | 1,914,084 |
25 Apr 2024 | CNY | 32.35 | 34.98 | 32.01 | 34.29 | 34.29 | +1.31 (+3.97%) | 1,908,799 |
24 Apr 2024 | CNY | 31.3 | 33.93 | 31 | 32.98 | 32.98 | +3.48 (+11.80%) | 1,825,025 |
23 Apr 2024 | CNY | 29.28 | 29.78 | 28.61 | 29.5 | 29.5 | +0.93 (+3.26%) | 738,820 |
22 Apr 2024 | CNY | 28.24 | 28.65 | 27.04 | 28.57 | 28.57 | +0.33 (+1.17%) | 435,836 |
19 Apr 2024 | CNY | 28.8 | 28.93 | 28.02 | 28.24 | 28.24 | -0.73 (-2.52%) | 494,100 |
18 Apr 2024 | CNY | 29.8 | 29.8 | 28.41 | 28.97 | 28.97 | -0.41 (-1.40%) | 645,767 |
17 Apr 2024 | CNY | 26.55 | 29.45 | 26.55 | 29.38 | 29.38 | +3.05 (+11.58%) | 882,707 |
16 Apr 2024 | CNY | 29.7 | 29.85 | 26.33 | 26.33 | 26.33 | -3.77 (-12.52%) | 851,037 |
15 Apr 2024 | CNY | 32.6 | 32.6 | 29.56 | 30.1 | 30.1 | -2.08 (-6.46%) | 799,426 |
12 Apr 2024 | CNY | 32.69 | 33.09 | 32.02 | 32.18 | 32.18 | -0.59 (-1.80%) | 467,365 |
11 Apr 2024 | CNY | 32.7 | 33.5 | 32.5 | 32.77 | 32.77 | -0.19 (-0.58%) | 386,894 |
10 Apr 2024 | CNY | 35.04 | 35.04 | 32.55 | 32.96 | 32.96 | -1.56 (-4.52%) | 575,681 |
9 Apr 2024 | CNY | 33.87 | 34.78 | 33.87 | 34.52 | 34.52 | +0.65 (+1.92%) | 421,087 |
8 Apr 2024 | CNY | 35.17 | 35.8 | 33.81 | 33.87 | 33.87 | -1.28 (-3.64%) | 637,052 |
3 Apr 2024 | CNY | 37.67 | 37.67 | 35.03 | 35.15 | 35.15 | -2.06 (-5.54%) | 1,090,391 |
2 Apr 2024 | CNY | 37 | 37.85 | 36.75 | 37.21 | 37.21 | +0.09 (+0.24%) | 917,466 |
1 Apr 2024 | CNY | 35.77 | 37.86 | 35.57 | 37.12 | 37.12 | +1.36 (+3.80%) | 1,241,947 |
29 Mar 2024 | CNY | 35.25 | 36.39 | 34.99 | 35.76 | 35.76 | +0.59 (+1.68%) | 676,477 |
28 Mar 2024 | CNY | 33.94 | 35.84 | 33.45 | 35.17 | 35.17 | +1.3 (+3.84%) | 1,127,045 |