Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 35 | 35.9 | 34.31 | 34.68 | 34.68 | +0.26 (+0.76%) | 5,618,000 |
23 May 2024 | CNY | 35.21 | 35.68 | 34.24 | 34.42 | 34.42 | -1.38 (-3.85%) | 6,148,170 |
22 May 2024 | CNY | 31.93 | 37.58 | 31.86 | 35.8 | 35.8 | +4.13 (+13.04%) | 9,872,511 |
21 May 2024 | CNY | 31.89 | 31.99 | 31.43 | 31.67 | 31.67 | -0.37 (-1.15%) | 1,711,389 |
20 May 2024 | CNY | 32.75 | 32.75 | 31.89 | 32.04 | 32.04 | -0.34 (-1.05%) | 1,768,965 |
17 May 2024 | CNY | 32.14 | 32.39 | 31.64 | 32.38 | 32.38 | +0.27 (+0.84%) | 1,655,526 |
16 May 2024 | CNY | 32.47 | 32.75 | 32 | 32.11 | 32.11 | -0.39 (-1.20%) | 1,902,400 |
15 May 2024 | CNY | 33.04 | 34.08 | 32.44 | 32.5 | 32.5 | -0.46 (-1.40%) | 1,890,133 |
14 May 2024 | CNY | 33.52 | 33.68 | 32.88 | 32.96 | 32.96 | -0.51 (-1.52%) | 2,291,713 |
13 May 2024 | CNY | 33.28 | 34.15 | 32.66 | 33.47 | 33.47 | -0.19 (-0.56%) | 2,623,231 |
10 May 2024 | CNY | 34.23 | 34.3 | 33.22 | 33.66 | 33.66 | -0.68 (-1.98%) | 2,898,569 |
9 May 2024 | CNY | 32.69 | 34.87 | 32.69 | 34.34 | 34.34 | +1.47 (+4.47%) | 4,210,209 |
8 May 2024 | CNY | 33.37 | 34.18 | 32.85 | 32.87 | 32.87 | -0.6 (-1.79%) | 2,901,469 |
7 May 2024 | CNY | 33.21 | 33.65 | 32.89 | 33.47 | 33.47 | +0.26 (+0.78%) | 2,340,600 |
6 May 2024 | CNY | 33.55 | 33.74 | 32.91 | 33.21 | 33.21 | +0.33 (+1.00%) | 2,115,062 |
30 Apr 2024 | CNY | 33.58 | 33.58 | 32.6 | 32.88 | 32.88 | -0.7 (-2.08%) | 2,262,872 |
29 Apr 2024 | CNY | 32 | 33.63 | 32 | 33.58 | 33.58 | +1.6 (+5.00%) | 3,311,200 |
26 Apr 2024 | CNY | 31 | 32.19 | 30.48 | 31.98 | 31.98 | +1.09 (+3.53%) | 3,036,420 |
25 Apr 2024 | CNY | 30.88 | 31.33 | 30 | 30.89 | 30.89 | -0.04 (-0.13%) | 2,654,013 |
24 Apr 2024 | CNY | 31.8 | 32.1 | 30.43 | 30.93 | 30.93 | -0.89 (-2.80%) | 3,300,898 |
23 Apr 2024 | CNY | 31.72 | 32.48 | 31.49 | 31.82 | 31.82 | +0.33 (+1.05%) | 1,844,265 |
22 Apr 2024 | CNY | 32.38 | 32.41 | 30.88 | 31.49 | 31.49 | -0.81 (-2.51%) | 2,330,536 |
19 Apr 2024 | CNY | 33.22 | 33.22 | 31.95 | 32.3 | 32.3 | -1.13 (-3.38%) | 2,212,545 |
18 Apr 2024 | CNY | 33.5 | 33.84 | 32.6 | 33.43 | 33.43 | -0.26 (-0.77%) | 2,367,546 |
17 Apr 2024 | CNY | 32.84 | 33.87 | 32.84 | 33.69 | 33.69 | +1.48 (+4.59%) | 3,615,988 |
16 Apr 2024 | CNY | 34.86 | 35.66 | 31.93 | 32.21 | 32.21 | -4.26 (-11.68%) | 4,550,709 |
15 Apr 2024 | CNY | 36.26 | 37.55 | 35.78 | 36.47 | 36.47 | -0.21 (-0.57%) | 2,170,893 |
12 Apr 2024 | CNY | 38 | 38.46 | 36.5 | 36.68 | 36.68 | -1.4 (-3.68%) | 1,934,395 |
11 Apr 2024 | CNY | 37.2 | 38.44 | 37.12 | 38.08 | 38.08 | +0.32 (+0.85%) | 1,610,304 |
10 Apr 2024 | CNY | 38.3 | 38.39 | 37.35 | 37.76 | 37.76 | -0.53 (-1.38%) | 1,556,497 |