Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 33.7 | 34.33 | 33.35 | 33.4 | 33.4 | -0.4 (-1.18%) | 1,127,400 |
15 May 2024 | CNY | 34.08 | 34.2 | 33.55 | 33.8 | 33.8 | -0.4 (-1.17%) | 635,650 |
14 May 2024 | CNY | 34.03 | 34.59 | 33.89 | 34.2 | 34.2 | +0.17 (+0.50%) | 667,757 |
13 May 2024 | CNY | 35.66 | 35.66 | 33.7 | 34.03 | 34.03 | -1.73 (-4.84%) | 1,737,400 |
10 May 2024 | CNY | 36.4 | 36.59 | 35.4 | 35.76 | 35.76 | -0.65 (-1.79%) | 505,950 |
9 May 2024 | CNY | 35.52 | 36.49 | 35.32 | 36.41 | 36.41 | +1.11 (+3.14%) | 924,300 |
8 May 2024 | CNY | 36.51 | 37 | 35.1 | 35.3 | 35.3 | -1.52 (-4.13%) | 1,449,732 |
7 May 2024 | CNY | 36.32 | 37.05 | 36.28 | 36.82 | 36.82 | +0.34 (+0.93%) | 955,849 |
6 May 2024 | CNY | 36.1 | 36.7 | 35.41 | 36.48 | 36.48 | +0.52 (+1.45%) | 1,741,611 |
30 Apr 2024 | CNY | 36.08 | 36.36 | 35.6 | 35.96 | 35.96 | +0.04 (+0.11%) | 1,107,843 |
29 Apr 2024 | CNY | 35.11 | 36.2 | 35.11 | 35.92 | 35.92 | +0.74 (+2.10%) | 1,229,982 |
26 Apr 2024 | CNY | 34 | 35.39 | 33.5 | 35.18 | 35.18 | +1.08 (+3.17%) | 2,293,446 |
25 Apr 2024 | CNY | 36.7 | 36.7 | 33.8 | 34.1 | 34.1 | -3.59 (-9.53%) | 2,953,595 |
24 Apr 2024 | CNY | 36 | 37.8 | 36 | 37.69 | 37.69 | +1.6 (+4.43%) | 829,450 |
23 Apr 2024 | CNY | 35.75 | 36.54 | 35.7 | 36.09 | 36.09 | +0.46 (+1.29%) | 724,900 |
22 Apr 2024 | CNY | 36 | 36.75 | 34.34 | 35.63 | 35.63 | -0.22 (-0.61%) | 1,045,558 |
19 Apr 2024 | CNY | 36.5 | 36.61 | 35.21 | 35.85 | 35.85 | -0.94 (-2.56%) | 704,649 |
18 Apr 2024 | CNY | 36.18 | 37.98 | 35.5 | 36.79 | 36.79 | +0.72 (+2.00%) | 1,129,450 |
17 Apr 2024 | CNY | 33.88 | 36.66 | 33.65 | 36.07 | 36.07 | +2.94 (+8.87%) | 1,820,318 |
16 Apr 2024 | CNY | 36.2 | 36.26 | 33.03 | 33.13 | 33.13 | -3.39 (-9.28%) | 1,356,904 |
15 Apr 2024 | CNY | 38.5 | 38.5 | 35.67 | 36.52 | 36.52 | -1.39 (-3.67%) | 1,523,454 |
12 Apr 2024 | CNY | 38.03 | 38.98 | 37.7 | 37.91 | 37.91 | -0.09 (-0.24%) | 615,761 |
11 Apr 2024 | CNY | 37.28 | 38.78 | 37.28 | 38 | 38 | +0.45 (+1.20%) | 716,314 |
10 Apr 2024 | CNY | 39.3 | 39.77 | 37.32 | 37.55 | 37.55 | -2.04 (-5.15%) | 873,339 |
9 Apr 2024 | CNY | 39.1 | 40.25 | 38.4 | 39.59 | 39.59 | +0.23 (+0.58%) | 813,500 |
8 Apr 2024 | CNY | 39.27 | 39.36 | 37.99 | 39.36 | 39.36 | +0.11 (+0.28%) | 1,294,150 |
3 Apr 2024 | CNY | 39.8 | 40.09 | 38.94 | 39.25 | 39.25 | -0.75 (-1.88%) | 516,027 |
2 Apr 2024 | CNY | 40.9 | 41.41 | 39.76 | 40 | 40 | -1 (-2.44%) | 630,218 |
1 Apr 2024 | CNY | 40.73 | 42 | 40.56 | 41 | 41 | +0.45 (+1.11%) | 874,300 |
29 Mar 2024 | CNY | 39.5 | 40.55 | 39.03 | 40.55 | 40.55 | +1.05 (+2.66%) | 289,400 |