Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 28.52 | 28.71 | 28.34 | 28.6 | 28.6 | -0.2 (-0.69%) | 11,044,851 |
13 Jun 2024 | CNY | 28.6 | 28.98 | 28.52 | 28.8 | 28.8 | +0.2 (+0.70%) | 290,800 |
12 Jun 2024 | CNY | 28.56 | 28.79 | 28.46 | 28.6 | 28.6 | +0.04 (+0.14%) | 248,859 |
11 Jun 2024 | CNY | 27.92 | 28.61 | 27.66 | 28.56 | 28.56 | +0.4 (+1.42%) | 389,500 |
7 Jun 2024 | CNY | 27.45 | 28.24 | 27.45 | 28.16 | 28.16 | +0.88 (+3.23%) | 517,771 |
6 Jun 2024 | CNY | 28.33 | 28.61 | 27.18 | 27.28 | 27.28 | -1.19 (-4.18%) | 750,016 |
5 Jun 2024 | CNY | 28.91 | 28.98 | 28.43 | 28.47 | 28.47 | -0.43 (-1.49%) | 396,100 |
4 Jun 2024 | CNY | 29.28 | 29.37 | 28.62 | 28.9 | 28.9 | -0.56 (-1.90%) | 605,300 |
3 Jun 2024 | CNY | 30.12 | 30.39 | 29.3 | 29.46 | 29.46 | -1.14 (-3.73%) | 1,009,707 |
31 May 2024 | CNY | 29.61 | 30.88 | 29.61 | 30.6 | 30.6 | +1 (+3.38%) | 1,092,737 |
30 May 2024 | CNY | 29.55 | 29.86 | 29.39 | 29.6 | 29.6 | +0.03 (+0.10%) | 270,481 |
29 May 2024 | CNY | 29.3 | 29.8 | 29.3 | 29.57 | 29.57 | +0.19 (+0.65%) | 291,950 |
28 May 2024 | CNY | 29.8 | 29.8 | 29.34 | 29.38 | 29.38 | -0.46 (-1.54%) | 255,435 |
27 May 2024 | CNY | 29.68 | 29.87 | 29.3 | 29.84 | 29.84 | +0.13 (+0.44%) | 331,100 |
24 May 2024 | CNY | 29.71 | 30.03 | 29.58 | 29.71 | 29.71 | 0.0 (0.0%) | 313,450 |
23 May 2024 | CNY | 30.1 | 30.11 | 29.6 | 29.71 | 29.71 | -0.48 (-1.59%) | 525,550 |
22 May 2024 | CNY | 29.9 | 30.23 | 29.9 | 30.19 | 30.19 | +0.26 (+0.87%) | 280,500 |
21 May 2024 | CNY | 30.21 | 30.27 | 29.86 | 29.93 | 29.93 | -0.24 (-0.80%) | 355,900 |
20 May 2024 | CNY | 30.36 | 30.48 | 30.08 | 30.17 | 30.17 | -0.07 (-0.23%) | 476,050 |
17 May 2024 | CNY | 30.05 | 30.29 | 29.93 | 30.24 | 30.24 | +0.19 (+0.63%) | 445,900 |
16 May 2024 | CNY | 30.15 | 30.44 | 30.05 | 30.05 | 30.05 | -0.1 (-0.33%) | 420,400 |
15 May 2024 | CNY | 30.44 | 30.74 | 30.1 | 30.15 | 30.15 | -0.28 (-0.92%) | 737,800 |
14 May 2024 | CNY | 31.2 | 31.2 | 30.35 | 30.43 | 30.43 | +0.03 (+0.10%) | 910,322 |
13 May 2024 | CNY | 30.3 | 30.73 | 30.03 | 30.4 | 30.4 | -0.38 (-1.23%) | 882,830 |
10 May 2024 | CNY | 32.29 | 32.29 | 30.75 | 30.78 | 30.78 | -0.53 (-1.69%) | 1,590,504 |
9 May 2024 | CNY | 29.99 | 31.35 | 29.99 | 31.31 | 31.31 | +1.15 (+3.81%) | 984,897 |
8 May 2024 | CNY | 30.43 | 30.66 | 30.12 | 30.16 | 30.16 | -0.27 (-0.89%) | 497,900 |
7 May 2024 | CNY | 30.3 | 30.54 | 30.16 | 30.43 | 30.43 | +0.13 (+0.43%) | 529,400 |
6 May 2024 | CNY | 29.88 | 30.31 | 29.59 | 30.3 | 30.3 | +0.88 (+2.99%) | 835,928 |
30 Apr 2024 | CNY | 29.74 | 29.97 | 29.29 | 29.42 | 29.42 | -0.32 (-1.08%) | 938,946 |