Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 37.75 | 39.88 | 37.75 | 38.77 | 38.77 | +0.93 (+2.46%) | 3,954,900 |
8 May 2024 | CNY | 38.04 | 39.78 | 37.5 | 37.84 | 37.84 | -0.24 (-0.63%) | 3,929,750 |
7 May 2024 | CNY | 37.28 | 38.33 | 36.9 | 38.08 | 38.08 | +0.8 (+2.15%) | 3,227,106 |
6 May 2024 | CNY | 37.69 | 37.84 | 36.98 | 37.28 | 37.28 | +0.47 (+1.28%) | 2,543,900 |
30 Apr 2024 | CNY | 37.32 | 37.65 | 35.97 | 36.81 | 36.81 | -0.74 (-1.97%) | 3,598,314 |
29 Apr 2024 | CNY | 35.65 | 37.64 | 35.61 | 37.55 | 37.55 | +2.04 (+5.74%) | 4,032,602 |
26 Apr 2024 | CNY | 34.8 | 35.8 | 34.3 | 35.51 | 35.51 | +0.61 (+1.75%) | 4,046,250 |
25 Apr 2024 | CNY | 34.7 | 35.65 | 34.09 | 34.9 | 34.9 | +0.2 (+0.58%) | 3,345,205 |
24 Apr 2024 | CNY | 34.89 | 35.22 | 34.1 | 34.7 | 34.7 | -0.32 (-0.91%) | 2,831,276 |
23 Apr 2024 | CNY | 34.94 | 35.55 | 34.6 | 35.02 | 35.02 | +0.08 (+0.23%) | 2,024,867 |
22 Apr 2024 | CNY | 34.95 | 35.8 | 34.05 | 34.94 | 34.94 | 0.0 (0.0%) | 2,424,632 |
19 Apr 2024 | CNY | 34.68 | 35.95 | 34.67 | 34.94 | 34.94 | -3.42 (-8.92%) | 4,221,349 |
18 Apr 2024 | CNY | 37.65 | 38.59 | 37 | 38.36 | 38.36 | +0.56 (+1.48%) | 2,710,609 |
17 Apr 2024 | CNY | 35.86 | 37.86 | 35.8 | 37.8 | 37.8 | +2.64 (+7.51%) | 2,496,143 |
16 Apr 2024 | CNY | 37.72 | 37.72 | 34.5 | 35.16 | 35.16 | -2.43 (-6.46%) | 2,844,288 |
15 Apr 2024 | CNY | 39.48 | 40.8 | 36.41 | 37.59 | 37.59 | -2.29 (-5.74%) | 3,536,575 |
12 Apr 2024 | CNY | 40.7 | 41.13 | 39.81 | 39.88 | 39.88 | -0.94 (-2.30%) | 1,366,263 |
11 Apr 2024 | CNY | 40.71 | 41.39 | 40.01 | 40.82 | 40.82 | +0.04 (+0.10%) | 1,394,610 |
10 Apr 2024 | CNY | 42.29 | 42.29 | 40.2 | 40.78 | 40.78 | -1.16 (-2.77%) | 1,504,390 |
9 Apr 2024 | CNY | 40.55 | 42.38 | 40.55 | 41.94 | 41.94 | +1.44 (+3.56%) | 2,118,813 |
8 Apr 2024 | CNY | 42.99 | 43 | 40.49 | 40.5 | 40.5 | -3 (-6.90%) | 2,724,151 |
3 Apr 2024 | CNY | 44.91 | 45.8 | 43.5 | 43.5 | 43.5 | -1.14 (-2.55%) | 1,970,101 |
2 Apr 2024 | CNY | 46.29 | 46.39 | 44.2 | 44.64 | 44.64 | -1.67 (-3.61%) | 2,313,643 |
1 Apr 2024 | CNY | 45.39 | 46.9 | 45.02 | 46.31 | 46.31 | +0.94 (+2.07%) | 3,024,682 |
29 Mar 2024 | CNY | 44.7 | 46.6 | 44.7 | 45.37 | 45.37 | +0.19 (+0.42%) | 1,500,051 |
28 Mar 2024 | CNY | 44.56 | 46.25 | 44.53 | 45.18 | 45.18 | +0.3 (+0.67%) | 2,126,644 |
27 Mar 2024 | CNY | 47.3 | 47.65 | 44.8 | 44.88 | 44.88 | -2.94 (-6.15%) | 2,195,039 |
26 Mar 2024 | CNY | 46.4 | 47.89 | 44.87 | 47.82 | 47.82 | +1.04 (+2.22%) | 3,502,500 |
25 Mar 2024 | CNY | 45 | 47.98 | 44.75 | 46.78 | 46.78 | +1.14 (+2.50%) | 3,421,716 |
22 Mar 2024 | CNY | 47.03 | 47.03 | 45.51 | 45.64 | 45.64 | -1.55 (-3.28%) | 2,503,237 |