Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 31 | 33.28 | 31 | 32.39 | 32.39 | +1.46 (+4.72%) | 2,348,432 |
23 May 2024 | CNY | 31.85 | 31.88 | 30.81 | 30.93 | 30.93 | -0.65 (-2.06%) | 729,700 |
22 May 2024 | CNY | 31.22 | 31.86 | 31.13 | 31.58 | 31.58 | +0.19 (+0.61%) | 651,700 |
21 May 2024 | CNY | 31.88 | 32 | 31.04 | 31.39 | 31.39 | -0.58 (-1.81%) | 704,400 |
20 May 2024 | CNY | 32.18 | 32.34 | 31.64 | 31.97 | 31.97 | -0.24 (-0.75%) | 808,100 |
17 May 2024 | CNY | 31.87 | 32.45 | 31.82 | 32.21 | 32.21 | +0.38 (+1.19%) | 775,700 |
16 May 2024 | CNY | 31.43 | 32.45 | 31.43 | 31.83 | 31.83 | +0.28 (+0.89%) | 836,400 |
15 May 2024 | CNY | 32.18 | 32.78 | 31.49 | 31.55 | 31.55 | -1.25 (-3.81%) | 1,444,216 |
14 May 2024 | CNY | 30.93 | 34.39 | 30.89 | 32.8 | 32.8 | +1.93 (+6.25%) | 2,209,416 |
13 May 2024 | CNY | 31.74 | 31.74 | 30.5 | 30.87 | 30.87 | -1.13 (-3.53%) | 940,300 |
10 May 2024 | CNY | 32.5 | 32.81 | 31.52 | 32 | 32 | -0.7 (-2.14%) | 826,500 |
9 May 2024 | CNY | 32.25 | 32.75 | 32.25 | 32.7 | 32.7 | +0.47 (+1.46%) | 976,900 |
8 May 2024 | CNY | 31.88 | 33 | 31.68 | 32.23 | 32.23 | +0.35 (+1.10%) | 1,170,700 |
7 May 2024 | CNY | 31.79 | 32.06 | 31.51 | 31.88 | 31.88 | +0.02 (+0.06%) | 628,084 |
6 May 2024 | CNY | 31.9 | 32.11 | 31.48 | 31.86 | 31.86 | +0.58 (+1.85%) | 899,900 |
30 Apr 2024 | CNY | 32.37 | 32.65 | 31.13 | 31.28 | 31.28 | -1.12 (-3.46%) | 760,899 |
29 Apr 2024 | CNY | 31.53 | 32.58 | 30.97 | 32.4 | 32.4 | +0.71 (+2.24%) | 990,382 |
26 Apr 2024 | CNY | 30.6 | 31.98 | 30.35 | 31.69 | 31.69 | -0.61 (-1.89%) | 1,304,615 |
25 Apr 2024 | CNY | 31.75 | 32.88 | 31.75 | 32.3 | 32.3 | +0.2 (+0.62%) | 786,800 |
24 Apr 2024 | CNY | 30.6 | 32.49 | 30.5 | 32.1 | 32.1 | +1.03 (+3.32%) | 852,209 |
23 Apr 2024 | CNY | 29.09 | 31.07 | 29.09 | 31.07 | 31.07 | +1.93 (+6.62%) | 912,400 |
22 Apr 2024 | CNY | 29.32 | 29.81 | 28.6 | 29.14 | 29.14 | -0.32 (-1.09%) | 348,984 |
19 Apr 2024 | CNY | 30.05 | 30.42 | 28.99 | 29.46 | 29.46 | -0.44 (-1.47%) | 465,515 |
18 Apr 2024 | CNY | 30.49 | 30.54 | 29.61 | 29.9 | 29.9 | -0.3 (-0.99%) | 586,000 |
17 Apr 2024 | CNY | 28.32 | 30.21 | 28.32 | 30.2 | 30.2 | +2.51 (+9.06%) | 756,900 |
16 Apr 2024 | CNY | 29.96 | 29.96 | 27.69 | 27.69 | 27.69 | -2.27 (-7.58%) | 756,300 |
15 Apr 2024 | CNY | 32.19 | 32.85 | 29.51 | 29.96 | 29.96 | -2.43 (-7.50%) | 903,500 |
12 Apr 2024 | CNY | 32.26 | 32.96 | 32.1 | 32.39 | 32.39 | +0.14 (+0.43%) | 470,200 |
11 Apr 2024 | CNY | 32.12 | 33.1 | 31.68 | 32.25 | 32.25 | +0.14 (+0.44%) | 545,115 |
10 Apr 2024 | CNY | 33.15 | 33.36 | 31.68 | 32.11 | 32.11 | -1.24 (-3.72%) | 641,200 |