Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 33 | 33 | 30.05 | 31.12 | 31.12 | -0.01 (-0.03%) | 1,053,860 |
16 May 2024 | CNY | 31.33 | 31.9 | 30.9 | 31.13 | 31.13 | -0.38 (-1.21%) | 613,939 |
15 May 2024 | CNY | 31.5 | 31.88 | 31.01 | 31.51 | 31.51 | +0.02 (+0.06%) | 520,484 |
14 May 2024 | CNY | 30.86 | 31.55 | 30.86 | 31.49 | 31.49 | +0.49 (+1.58%) | 665,602 |
13 May 2024 | CNY | 31.4 | 31.6 | 30.74 | 31 | 31 | -0.97 (-3.03%) | 980,884 |
10 May 2024 | CNY | 33 | 33.1 | 31.92 | 31.97 | 31.97 | -1.02 (-3.09%) | 1,119,082 |
9 May 2024 | CNY | 32.96 | 33.38 | 32.51 | 32.99 | 32.99 | +0.04 (+0.12%) | 1,292,379 |
8 May 2024 | CNY | 32.83 | 33.77 | 32.58 | 32.95 | 32.95 | -0.19 (-0.57%) | 1,234,900 |
7 May 2024 | CNY | 33.42 | 33.6 | 32.3 | 33.14 | 33.14 | +0.34 (+1.04%) | 2,021,200 |
6 May 2024 | CNY | 30.36 | 32.99 | 30.35 | 32.8 | 32.8 | +2.7 (+8.97%) | 1,942,584 |
30 Apr 2024 | CNY | 30.1 | 30.7 | 29.91 | 30.1 | 30.1 | -0.13 (-0.43%) | 1,181,590 |
29 Apr 2024 | CNY | 30.24 | 30.53 | 29.85 | 30.23 | 30.23 | -0.77 (-2.48%) | 2,095,630 |
26 Apr 2024 | CNY | 32 | 32.23 | 29.11 | 31 | 31 | -1.3 (-4.02%) | 4,108,913 |
25 Apr 2024 | CNY | 30.48 | 32.46 | 30.3 | 32.3 | 32.3 | +1.39 (+4.50%) | 2,569,991 |
24 Apr 2024 | CNY | 30.28 | 30.91 | 30.03 | 30.91 | 30.91 | +0.48 (+1.58%) | 540,800 |
23 Apr 2024 | CNY | 30.58 | 30.58 | 30.1 | 30.43 | 30.43 | +0.08 (+0.26%) | 515,200 |
22 Apr 2024 | CNY | 30.28 | 31 | 29.8 | 30.35 | 30.35 | +0.07 (+0.23%) | 871,999 |
19 Apr 2024 | CNY | 30.4 | 30.63 | 30.08 | 30.28 | 30.28 | +0.03 (+0.10%) | 440,235 |
18 Apr 2024 | CNY | 29.91 | 30.5 | 29.54 | 30.25 | 30.25 | +0.41 (+1.37%) | 805,574 |
17 Apr 2024 | CNY | 28.89 | 29.95 | 28.48 | 29.84 | 29.84 | +0.61 (+2.09%) | 628,700 |
16 Apr 2024 | CNY | 29.9 | 30.2 | 28.96 | 29.23 | 29.23 | -1.02 (-3.37%) | 1,039,831 |
15 Apr 2024 | CNY | 30.43 | 30.79 | 29.92 | 30.25 | 30.25 | -0.35 (-1.14%) | 973,998 |
12 Apr 2024 | CNY | 30.09 | 30.71 | 29.96 | 30.6 | 30.6 | +0.56 (+1.86%) | 909,501 |
11 Apr 2024 | CNY | 29.99 | 30.45 | 29.75 | 30.04 | 30.04 | -0.27 (-0.89%) | 586,650 |
10 Apr 2024 | CNY | 30.69 | 30.81 | 30.01 | 30.31 | 30.31 | -0.41 (-1.33%) | 884,150 |
9 Apr 2024 | CNY | 29.92 | 30.88 | 29.92 | 30.72 | 30.72 | +0.71 (+2.37%) | 926,150 |
8 Apr 2024 | CNY | 30.4 | 30.48 | 29.96 | 30.01 | 30.01 | -0.39 (-1.28%) | 682,429 |
3 Apr 2024 | CNY | 30.43 | 30.68 | 30.1 | 30.4 | 30.4 | -0.02 (-0.07%) | 949,673 |
2 Apr 2024 | CNY | 30.39 | 30.46 | 29.85 | 30.42 | 30.42 | +0.11 (+0.36%) | 1,039,777 |
1 Apr 2024 | CNY | 30.45 | 30.45 | 29.61 | 30.31 | 30.31 | +0.31 (+1.03%) | 670,655 |