Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 35.9 | 35.9 | 34.8 | 34.96 | 34.96 | +0.19 (+0.55%) | 2,768,199 |
30 Apr 2024 | CNY | 35.9 | 36.14 | 34.68 | 34.77 | 34.77 | -1.13 (-3.15%) | 2,993,129 |
29 Apr 2024 | CNY | 35 | 36.23 | 34.99 | 35.9 | 35.9 | +0.92 (+2.63%) | 3,880,567 |
26 Apr 2024 | CNY | 34 | 35.53 | 32.49 | 34.98 | 34.98 | -1.1 (-3.05%) | 6,775,125 |
25 Apr 2024 | CNY | 36.38 | 36.77 | 36.05 | 36.08 | 36.08 | -0.63 (-1.72%) | 2,287,400 |
24 Apr 2024 | CNY | 35.32 | 36.8 | 35.2 | 36.71 | 36.71 | +1.47 (+4.17%) | 3,372,763 |
23 Apr 2024 | CNY | 35.11 | 35.68 | 34.95 | 35.24 | 35.24 | +0.21 (+0.60%) | 2,133,538 |
22 Apr 2024 | CNY | 34.6 | 35.41 | 33.5 | 35.03 | 35.03 | -0.72 (-2.01%) | 2,650,041 |
19 Apr 2024 | CNY | 36.03 | 36.5 | 35.21 | 35.75 | 35.75 | -0.28 (-0.78%) | 3,080,383 |
18 Apr 2024 | CNY | 35.58 | 37.08 | 34.66 | 36.03 | 36.03 | +0.15 (+0.42%) | 3,643,494 |
17 Apr 2024 | CNY | 34.01 | 35.89 | 34.01 | 35.88 | 35.88 | +2.37 (+7.07%) | 3,678,119 |
16 Apr 2024 | CNY | 35.89 | 36.13 | 33.33 | 33.51 | 33.51 | -2.69 (-7.43%) | 5,055,067 |
15 Apr 2024 | CNY | 36.38 | 37.15 | 35.64 | 36.2 | 36.2 | -0.21 (-0.58%) | 3,882,658 |
12 Apr 2024 | CNY | 36.22 | 37.16 | 36.21 | 36.41 | 36.41 | +0.25 (+0.69%) | 2,909,221 |
11 Apr 2024 | CNY | 36.19 | 36.98 | 36.01 | 36.16 | 36.16 | -0.41 (-1.12%) | 2,820,299 |
10 Apr 2024 | CNY | 37.19 | 37.39 | 36.24 | 36.57 | 36.57 | -0.83 (-2.22%) | 2,534,548 |
9 Apr 2024 | CNY | 38.07 | 38.36 | 36.73 | 37.4 | 37.4 | -0.68 (-1.79%) | 3,903,679 |
8 Apr 2024 | CNY | 38.35 | 39.54 | 38.02 | 38.08 | 38.08 | -0.57 (-1.47%) | 3,442,623 |
3 Apr 2024 | CNY | 39.3 | 39.71 | 37.8 | 38.65 | 38.65 | -1.04 (-2.62%) | 4,328,838 |
2 Apr 2024 | CNY | 39.5 | 40.4 | 39.25 | 39.69 | 39.69 | -0.28 (-0.70%) | 4,836,061 |
1 Apr 2024 | CNY | 39.19 | 40.53 | 38.79 | 39.97 | 39.97 | +1.49 (+3.87%) | 6,153,521 |
29 Mar 2024 | CNY | 38.2 | 38.48 | 37.31 | 38.48 | 38.48 | -0.31 (-0.80%) | 3,461,700 |
28 Mar 2024 | CNY | 35.6 | 39.68 | 35.5 | 38.79 | 38.79 | +3.38 (+9.55%) | 9,934,250 |
27 Mar 2024 | CNY | 38.18 | 38.57 | 35.37 | 35.41 | 35.41 | -2.8 (-7.33%) | 8,552,052 |
26 Mar 2024 | CNY | 40.11 | 41.31 | 38.01 | 38.21 | 38.21 | -3.1 (-7.50%) | 12,034,627 |
25 Mar 2024 | CNY | 39.5 | 43.9 | 39.36 | 41.31 | 41.31 | +2.08 (+5.30%) | 16,996,970 |
22 Mar 2024 | CNY | 39 | 39.89 | 38.67 | 39.23 | 39.23 | -0.25 (-0.63%) | 5,809,071 |
21 Mar 2024 | CNY | 40.65 | 40.99 | 39.34 | 39.48 | 39.48 | -1.13 (-2.78%) | 6,496,323 |
20 Mar 2024 | CNY | 40.18 | 41.3 | 39.81 | 40.61 | 40.61 | +0.43 (+1.07%) | 8,647,341 |
19 Mar 2024 | CNY | 39.35 | 40.8 | 38.9 | 40.18 | 40.18 | +0.44 (+1.11%) | 8,568,072 |