Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 34.26 | 34.64 | 33.74 | 33.8 | 33.8 | -0.46 (-1.34%) | 718,335 |
14 May 2024 | CNY | 34.38 | 34.75 | 34.25 | 34.26 | 34.26 | +0.14 (+0.41%) | 770,763 |
13 May 2024 | CNY | 34.77 | 34.77 | 34.05 | 34.12 | 34.12 | -0.87 (-2.49%) | 911,743 |
10 May 2024 | CNY | 35.47 | 35.66 | 34.75 | 34.99 | 34.99 | -0.39 (-1.10%) | 958,725 |
9 May 2024 | CNY | 35.07 | 35.68 | 34.86 | 35.38 | 35.38 | +0.5 (+1.43%) | 845,082 |
8 May 2024 | CNY | 35.56 | 35.81 | 34.88 | 34.88 | 34.88 | -0.9 (-2.52%) | 970,682 |
7 May 2024 | CNY | 35.45 | 36.11 | 35.2 | 35.78 | 35.78 | +0.33 (+0.93%) | 1,112,232 |
6 May 2024 | CNY | 35.23 | 35.66 | 35.05 | 35.45 | 35.45 | +0.64 (+1.84%) | 1,154,809 |
30 Apr 2024 | CNY | 35.38 | 35.57 | 34.55 | 34.81 | 34.81 | -0.43 (-1.22%) | 1,132,889 |
29 Apr 2024 | CNY | 34.9 | 35.6 | 34.6 | 35.24 | 35.24 | +0.34 (+0.97%) | 1,882,330 |
26 Apr 2024 | CNY | 34 | 34.94 | 33.92 | 34.9 | 34.9 | +0.77 (+2.26%) | 1,773,582 |
25 Apr 2024 | CNY | 34.76 | 34.9 | 33.8 | 34.13 | 34.13 | -0.77 (-2.21%) | 1,538,873 |
24 Apr 2024 | CNY | 33.77 | 35.58 | 33.61 | 34.9 | 34.9 | +1.33 (+3.96%) | 1,604,143 |
23 Apr 2024 | CNY | 33.09 | 33.66 | 32.87 | 33.57 | 33.57 | +0.96 (+2.94%) | 1,043,758 |
22 Apr 2024 | CNY | 32.86 | 33.1 | 31.72 | 32.61 | 32.61 | -0.25 (-0.76%) | 745,664 |
19 Apr 2024 | CNY | 32.93 | 33.35 | 32.4 | 32.86 | 32.86 | -0.23 (-0.70%) | 773,514 |
18 Apr 2024 | CNY | 32.98 | 33.61 | 32.26 | 33.09 | 33.09 | +0.08 (+0.24%) | 1,252,201 |
17 Apr 2024 | CNY | 31.5 | 33.08 | 31.5 | 33.01 | 33.01 | +1.85 (+5.94%) | 1,125,060 |
16 Apr 2024 | CNY | 33.56 | 33.56 | 30.89 | 31.16 | 31.16 | -2.47 (-7.34%) | 1,239,672 |
15 Apr 2024 | CNY | 35.57 | 35.96 | 33.18 | 33.63 | 33.63 | -1.78 (-5.03%) | 1,093,506 |
12 Apr 2024 | CNY | 35.85 | 36.5 | 35.24 | 35.41 | 35.41 | -0.42 (-1.17%) | 902,323 |
11 Apr 2024 | CNY | 35.79 | 36.57 | 35.31 | 35.83 | 35.83 | -0.06 (-0.17%) | 659,990 |
10 Apr 2024 | CNY | 37.3 | 37.3 | 35.68 | 35.89 | 35.89 | -1.34 (-3.60%) | 979,681 |
9 Apr 2024 | CNY | 36.63 | 37.38 | 36.31 | 37.23 | 37.23 | +0.6 (+1.64%) | 619,464 |
8 Apr 2024 | CNY | 38.04 | 38.06 | 36.51 | 36.63 | 36.63 | -1.61 (-4.21%) | 931,522 |
3 Apr 2024 | CNY | 38.71 | 39.09 | 37.48 | 38.24 | 38.24 | -0.86 (-2.20%) | 993,177 |
2 Apr 2024 | CNY | 39 | 39.73 | 38.7 | 39.1 | 39.1 | -0.09 (-0.23%) | 1,015,915 |
1 Apr 2024 | CNY | 38.07 | 39.39 | 38.07 | 39.19 | 39.19 | +1.13 (+2.97%) | 1,024,471 |
29 Mar 2024 | CNY | 37.49 | 38.48 | 37.49 | 38.06 | 38.06 | +0.67 (+1.79%) | 741,464 |
28 Mar 2024 | CNY | 36.46 | 37.9 | 36.11 | 37.39 | 37.39 | +0.97 (+2.66%) | 957,392 |