Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 38.51 | 39.12 | 38.35 | 38.57 | 38.57 | +0.37 (+0.97%) | 958,222 |
15 May 2024 | CNY | 38 | 38.85 | 37.51 | 38.2 | 38.2 | +0.01 (+0.03%) | 1,070,500 |
14 May 2024 | CNY | 37.6 | 38.68 | 37.6 | 38.19 | 38.19 | +0.96 (+2.58%) | 955,404 |
13 May 2024 | CNY | 37.86 | 37.9 | 36.85 | 37.23 | 37.23 | -0.9 (-2.36%) | 922,952 |
10 May 2024 | CNY | 39.02 | 39.36 | 37.95 | 38.13 | 38.13 | -1.1 (-2.80%) | 1,710,675 |
9 May 2024 | CNY | 39.22 | 39.88 | 39.17 | 39.23 | 39.23 | +0.19 (+0.49%) | 1,688,093 |
8 May 2024 | CNY | 39.87 | 39.87 | 39.03 | 39.04 | 39.04 | -1.41 (-3.49%) | 1,061,550 |
7 May 2024 | CNY | 40.61 | 40.77 | 39.83 | 40.45 | 40.45 | -0.17 (-0.42%) | 1,347,469 |
6 May 2024 | CNY | 40.39 | 40.83 | 40.2 | 40.62 | 40.62 | +0.57 (+1.42%) | 1,525,100 |
30 Apr 2024 | CNY | 39.88 | 41 | 39.88 | 40.05 | 40.05 | -0.3 (-0.74%) | 1,856,981 |
29 Apr 2024 | CNY | 41.87 | 42.3 | 39.98 | 40.35 | 40.35 | +0.47 (+1.18%) | 3,199,875 |
26 Apr 2024 | CNY | 38.55 | 39.9 | 38.14 | 39.88 | 39.88 | +1.38 (+3.58%) | 2,008,817 |
25 Apr 2024 | CNY | 38.07 | 38.8 | 38.07 | 38.5 | 38.5 | +0.19 (+0.50%) | 975,083 |
24 Apr 2024 | CNY | 37.92 | 38.68 | 37.7 | 38.31 | 38.31 | 0.0 (0.0%) | 1,208,873 |
23 Apr 2024 | CNY | 37.19 | 38.85 | 37.08 | 38.31 | 38.31 | +1.01 (+2.71%) | 1,265,560 |
22 Apr 2024 | CNY | 36.99 | 37.5 | 36.16 | 37.3 | 37.3 | +0.15 (+0.40%) | 828,820 |
19 Apr 2024 | CNY | 36.81 | 37.67 | 36.81 | 37.15 | 37.15 | -0.21 (-0.56%) | 784,422 |
18 Apr 2024 | CNY | 36.86 | 37.87 | 36.2 | 37.36 | 37.36 | +0.37 (+1.00%) | 1,375,196 |
17 Apr 2024 | CNY | 34 | 37.16 | 33.65 | 36.99 | 36.99 | +3.82 (+11.52%) | 2,502,437 |
16 Apr 2024 | CNY | 34.99 | 35.23 | 32.05 | 33.17 | 33.17 | -2.69 (-7.50%) | 2,343,455 |
15 Apr 2024 | CNY | 37.17 | 37.38 | 35.36 | 35.86 | 35.86 | -1.31 (-3.52%) | 2,107,619 |
12 Apr 2024 | CNY | 37.11 | 38.5 | 36.89 | 37.17 | 37.17 | -0.2 (-0.54%) | 1,501,097 |
11 Apr 2024 | CNY | 37.43 | 38.14 | 37.18 | 37.37 | 37.37 | +0.04 (+0.11%) | 979,269 |
10 Apr 2024 | CNY | 38.18 | 38.28 | 36.7 | 37.33 | 37.33 | -0.83 (-2.18%) | 1,528,707 |
9 Apr 2024 | CNY | 38.67 | 38.98 | 37.83 | 38.16 | 38.16 | -0.23 (-0.60%) | 1,129,550 |
8 Apr 2024 | CNY | 39.14 | 40.18 | 38.23 | 38.39 | 38.39 | -1.64 (-4.10%) | 2,124,979 |
3 Apr 2024 | CNY | 40.58 | 40.98 | 38.73 | 40.03 | 40.03 | -2.03 (-4.83%) | 3,664,713 |
2 Apr 2024 | CNY | 42.79 | 44.25 | 41.34 | 42.06 | 42.06 | +0.97 (+2.36%) | 4,816,249 |
1 Apr 2024 | CNY | 39.01 | 41.25 | 39.01 | 41.09 | 41.09 | +1.85 (+4.71%) | 3,105,207 |
29 Mar 2024 | CNY | 38.43 | 39.24 | 38.07 | 39.24 | 39.24 | +0.78 (+2.03%) | 894,710 |