Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Apr 2024 | CNY | 34.34 | 34.62 | 32.8 | 32.88 | 32.88 | -2.06 (-5.90%) | 2,169,960 |
9 Apr 2024 | CNY | 33.62 | 35.25 | 32.7 | 34.94 | 34.94 | +1.32 (+3.93%) | 2,597,042 |
8 Apr 2024 | CNY | 34.12 | 35.59 | 33.58 | 33.62 | 33.62 | -1.93 (-5.43%) | 2,480,275 |
3 Apr 2024 | CNY | 33.9 | 35.55 | 33.2 | 35.55 | 35.55 | +1.46 (+4.28%) | 2,876,517 |
2 Apr 2024 | CNY | 34.44 | 35.69 | 33.72 | 34.09 | 34.09 | -0.68 (-1.96%) | 2,344,783 |
1 Apr 2024 | CNY | 33.42 | 34.95 | 33.26 | 34.77 | 34.77 | +1.05 (+3.11%) | 2,423,783 |
29 Mar 2024 | CNY | 32.76 | 34.85 | 32.45 | 33.72 | 33.72 | +0.96 (+2.93%) | 2,387,556 |
28 Mar 2024 | CNY | 32.26 | 33.38 | 31.81 | 32.76 | 32.76 | +0.37 (+1.14%) | 1,731,039 |
27 Mar 2024 | CNY | 33.02 | 34.44 | 32.39 | 32.39 | 32.39 | -1.25 (-3.72%) | 2,705,670 |
26 Mar 2024 | CNY | 31 | 33.64 | 30.84 | 33.64 | 33.64 | +2.56 (+8.24%) | 2,723,089 |
25 Mar 2024 | CNY | 32.22 | 32.47 | 30.83 | 31.08 | 31.08 | -1.53 (-4.69%) | 1,509,975 |
22 Mar 2024 | CNY | 33.45 | 33.56 | 32.3 | 32.61 | 32.61 | -1.02 (-3.03%) | 1,601,511 |