Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 39.3 | 39.4 | 37.88 | 37.95 | 37.95 | -1.81 (-4.55%) | 7,801,056 |
20 May 2024 | CNY | 38.9 | 41.59 | 38.81 | 39.76 | 39.76 | +0.49 (+1.25%) | 1,293,813 |
17 May 2024 | CNY | 38.43 | 39.88 | 38.1 | 39.27 | 39.27 | +1.04 (+2.72%) | 1,103,177 |
16 May 2024 | CNY | 37.88 | 39.1 | 37.88 | 38.23 | 38.23 | -0.19 (-0.49%) | 683,430 |
15 May 2024 | CNY | 38.19 | 39.3 | 37.73 | 38.42 | 38.42 | -0.05 (-0.13%) | 873,362 |
14 May 2024 | CNY | 39.5 | 39.88 | 38.31 | 38.47 | 38.47 | -0.83 (-2.11%) | 1,085,427 |
13 May 2024 | CNY | 40.82 | 40.87 | 39 | 39.3 | 39.3 | -2.73 (-6.50%) | 1,638,912 |
10 May 2024 | CNY | 43.6 | 44.93 | 40.71 | 42.03 | 42.03 | -0.77 (-1.80%) | 2,378,326 |
9 May 2024 | CNY | 41.23 | 43.98 | 40.51 | 42.8 | 42.8 | +0.4 (+0.94%) | 2,593,982 |
8 May 2024 | CNY | 38.62 | 42.4 | 37.98 | 42.4 | 42.4 | +3.56 (+9.17%) | 3,035,619 |
7 May 2024 | CNY | 36.86 | 39.59 | 36.55 | 38.84 | 38.84 | +1.98 (+5.37%) | 1,981,522 |
6 May 2024 | CNY | 36.6 | 37.25 | 36.46 | 36.86 | 36.86 | +0.7 (+1.94%) | 579,665 |
30 Apr 2024 | CNY | 37.36 | 37.73 | 35.7 | 36.16 | 36.16 | -1.24 (-3.32%) | 830,206 |
29 Apr 2024 | CNY | 36.5 | 37.61 | 36.38 | 37.4 | 37.4 | +0.67 (+1.82%) | 864,325 |
26 Apr 2024 | CNY | 35.59 | 37.36 | 34.88 | 36.73 | 36.73 | -2.95 (-7.43%) | 1,847,746 |
25 Apr 2024 | CNY | 39.51 | 40.4 | 39.2 | 39.68 | 39.68 | +0.08 (+0.20%) | 795,556 |
24 Apr 2024 | CNY | 37.95 | 40.28 | 37.95 | 39.6 | 39.6 | +1.32 (+3.45%) | 904,788 |
23 Apr 2024 | CNY | 37.72 | 38.98 | 37.25 | 38.28 | 38.28 | +0.38 (+1.00%) | 716,433 |
22 Apr 2024 | CNY | 36.7 | 38.5 | 35.53 | 37.9 | 37.9 | +1.18 (+3.21%) | 865,980 |
19 Apr 2024 | CNY | 36.88 | 37.49 | 36.39 | 36.72 | 36.72 | -0.63 (-1.69%) | 648,569 |
18 Apr 2024 | CNY | 37.51 | 38.22 | 36.82 | 37.35 | 37.35 | -0.46 (-1.22%) | 753,965 |
17 Apr 2024 | CNY | 35.67 | 37.85 | 35.67 | 37.81 | 37.81 | +3.14 (+9.06%) | 896,679 |
16 Apr 2024 | CNY | 38.2 | 38.2 | 34 | 34.67 | 34.67 | -3.87 (-10.04%) | 1,026,070 |
15 Apr 2024 | CNY | 40.81 | 41.88 | 37.93 | 38.54 | 38.54 | -2.68 (-6.50%) | 1,095,724 |
12 Apr 2024 | CNY | 42.45 | 43.32 | 40.94 | 41.22 | 41.22 | -1.58 (-3.69%) | 1,219,056 |
11 Apr 2024 | CNY | 45.62 | 45.62 | 42.66 | 42.8 | 42.8 | -2.82 (-6.18%) | 1,639,722 |
10 Apr 2024 | CNY | 47 | 48.8 | 45.58 | 45.62 | 45.62 | -1.59 (-3.37%) | 2,116,087 |
9 Apr 2024 | CNY | 45.17 | 47.28 | 44.67 | 47.21 | 47.21 | +1.56 (+3.42%) | 2,204,525 |
8 Apr 2024 | CNY | 44.6 | 45.77 | 43.51 | 45.65 | 45.65 | +0.93 (+2.08%) | 1,746,715 |
3 Apr 2024 | CNY | 46 | 46.5 | 44.45 | 44.72 | 44.72 | -1.98 (-4.24%) | 1,848,189 |