Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 35.01 | 39.33 | 35.01 | 38.51 | 38.51 | +0.86 (+2.28%) | 5,437,264 |
24 May 2024 | CNY | 35.01 | 38.86 | 34.5 | 37.65 | 37.65 | +1.36 (+3.75%) | 6,228,847 |
23 May 2024 | CNY | 33.79 | 36.5 | 32.69 | 36.29 | 36.29 | +1.96 (+5.71%) | 5,970,368 |
22 May 2024 | CNY | 33.98 | 34.5 | 33.55 | 34.33 | 34.33 | +0.32 (+0.94%) | 2,249,364 |
21 May 2024 | CNY | 32.8 | 34.27 | 32.45 | 34.01 | 34.01 | +0.94 (+2.84%) | 2,377,998 |
20 May 2024 | CNY | 33 | 33.87 | 32.82 | 33.07 | 33.07 | -0.01 (-0.03%) | 1,425,141 |
17 May 2024 | CNY | 32.58 | 33.1 | 32.34 | 33.08 | 33.08 | +0.58 (+1.78%) | 947,381 |
16 May 2024 | CNY | 33.16 | 33.4 | 32.32 | 32.5 | 32.5 | -0.31 (-0.94%) | 807,145 |
15 May 2024 | CNY | 32.97 | 33.28 | 32.58 | 32.81 | 32.81 | -0.19 (-0.58%) | 792,855 |
14 May 2024 | CNY | 32.31 | 33.2 | 32.31 | 33 | 33 | +0.54 (+1.66%) | 852,810 |
13 May 2024 | CNY | 33.18 | 33.21 | 32.38 | 32.46 | 32.46 | -0.81 (-2.43%) | 1,323,895 |
10 May 2024 | CNY | 34.65 | 35.1 | 33.18 | 33.27 | 33.27 | -1.41 (-4.07%) | 1,739,716 |
9 May 2024 | CNY | 33.6 | 35.15 | 33.6 | 34.68 | 34.68 | +0.74 (+2.18%) | 2,162,062 |
8 May 2024 | CNY | 33.42 | 34.86 | 33.21 | 33.94 | 33.94 | +0.49 (+1.46%) | 2,420,353 |
7 May 2024 | CNY | 33.2 | 33.58 | 33.01 | 33.45 | 33.45 | +0.25 (+0.75%) | 1,214,642 |
6 May 2024 | CNY | 33.06 | 33.8 | 32.67 | 33.2 | 33.2 | +0.29 (+0.88%) | 1,214,649 |
30 Apr 2024 | CNY | 32.16 | 33.48 | 32.04 | 32.91 | 32.91 | +0.65 (+2.01%) | 1,440,222 |
29 Apr 2024 | CNY | 31.8 | 32.41 | 31.7 | 32.26 | 32.26 | +0.33 (+1.03%) | 1,339,812 |
26 Apr 2024 | CNY | 31.75 | 32.4 | 31.31 | 31.93 | 31.93 | +0.99 (+3.20%) | 1,617,538 |
25 Apr 2024 | CNY | 31 | 31.53 | 30.8 | 30.94 | 30.94 | -0.41 (-1.31%) | 1,080,600 |
24 Apr 2024 | CNY | 29.8 | 31.6 | 29.72 | 31.35 | 31.35 | +1.55 (+5.20%) | 1,523,424 |
23 Apr 2024 | CNY | 29.81 | 30.25 | 29.6 | 29.8 | 29.8 | 0.0 (0.0%) | 781,128 |
22 Apr 2024 | CNY | 30.21 | 30.73 | 29.06 | 29.8 | 29.8 | -1.22 (-3.93%) | 1,307,094 |
19 Apr 2024 | CNY | 29.8 | 31.9 | 29.75 | 31.02 | 31.02 | +1.14 (+3.82%) | 1,698,442 |
18 Apr 2024 | CNY | 30.53 | 31 | 29.8 | 29.88 | 29.88 | -0.65 (-2.13%) | 1,114,331 |
17 Apr 2024 | CNY | 28.72 | 30.72 | 28.72 | 30.53 | 30.53 | +2.77 (+9.98%) | 1,572,917 |
16 Apr 2024 | CNY | 31.6 | 31.6 | 27.71 | 27.76 | 27.76 | -4.05 (-12.73%) | 1,760,715 |
15 Apr 2024 | CNY | 33.75 | 34.33 | 30.92 | 31.81 | 31.81 | -1.91 (-5.66%) | 2,115,945 |
12 Apr 2024 | CNY | 33.46 | 35.08 | 33.4 | 33.72 | 33.72 | +0.1 (+0.30%) | 2,056,723 |
11 Apr 2024 | CNY | 32.7 | 34.88 | 32.03 | 33.62 | 33.62 | +0.74 (+2.25%) | 1,966,792 |