Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | CNY | 36.93 | 36.93 | 35.82 | 36.22 | 36.22 | -0.85 (-2.29%) | 8,916,012 |
29 May 2024 | CNY | 37.08 | 37.48 | 36.53 | 37.07 | 37.07 | -0.04 (-0.11%) | 5,834,002 |
28 May 2024 | CNY | 37.54 | 37.72 | 36.83 | 37.11 | 37.11 | -0.67 (-1.77%) | 7,196,602 |
27 May 2024 | CNY | 36.5 | 38.54 | 36.4 | 37.78 | 37.78 | +1.3 (+3.56%) | 13,985,264 |
24 May 2024 | CNY | 36.41 | 37.13 | 36.31 | 36.48 | 36.48 | -0.14 (-0.38%) | 5,811,987 |
23 May 2024 | CNY | 37.36 | 37.44 | 36.36 | 36.62 | 36.62 | -0.74 (-1.98%) | 7,732,500 |
22 May 2024 | CNY | 37.9 | 38.04 | 37.18 | 37.36 | 37.36 | -0.54 (-1.42%) | 11,272,482 |
21 May 2024 | CNY | 38.63 | 38.84 | 37.72 | 37.9 | 37.9 | -0.73 (-1.89%) | 10,538,978 |
20 May 2024 | CNY | 38.2 | 39.6 | 38.19 | 38.63 | 38.63 | -0.07 (-0.18%) | 12,000,249 |
17 May 2024 | CNY | 40.61 | 41.2 | 38.09 | 38.7 | 38.7 | -2.06 (-5.05%) | 20,021,336 |
16 May 2024 | CNY | 40.94 | 41.55 | 40.28 | 40.76 | 40.76 | -0.02 (-0.05%) | 8,856,628 |
15 May 2024 | CNY | 41 | 41.83 | 40.65 | 40.78 | 40.78 | -0.62 (-1.50%) | 12,822,150 |
14 May 2024 | CNY | 38.32 | 41.67 | 38.09 | 41.4 | 41.4 | +3.08 (+8.04%) | 27,836,555 |
13 May 2024 | CNY | 37.4 | 39.01 | 37.17 | 38.32 | 38.32 | +0.59 (+1.56%) | 12,575,872 |
10 May 2024 | CNY | 38.4 | 38.45 | 37.19 | 37.73 | 37.73 | -0.8 (-2.08%) | 9,083,841 |
9 May 2024 | CNY | 37.5 | 39 | 37.07 | 38.53 | 38.53 | +0.92 (+2.45%) | 11,485,394 |
8 May 2024 | CNY | 37.6 | 37.9 | 36.91 | 37.61 | 37.61 | -0.17 (-0.45%) | 9,431,179 |
7 May 2024 | CNY | 38 | 38.73 | 37.58 | 37.78 | 37.78 | -0.48 (-1.25%) | 13,398,557 |
6 May 2024 | CNY | 36.6 | 38.48 | 35.82 | 38.26 | 38.26 | +1.96 (+5.40%) | 22,993,517 |
30 Apr 2024 | CNY | 34.92 | 36.59 | 34.9 | 36.3 | 36.3 | +1.07 (+3.04%) | 18,951,943 |
29 Apr 2024 | CNY | 34.91 | 35.55 | 34.4 | 35.23 | 35.23 | +0.31 (+0.89%) | 16,166,001 |
26 Apr 2024 | CNY | 33.39 | 35.5 | 33.35 | 34.92 | 34.92 | +1.19 (+3.53%) | 27,394,227 |
25 Apr 2024 | CNY | 32 | 34.28 | 32 | 33.73 | 33.73 | +1.52 (+4.72%) | 24,426,326 |
24 Apr 2024 | CNY | 32.69 | 32.69 | 31.77 | 32.21 | 32.21 | -0.51 (-1.56%) | 11,841,500 |
23 Apr 2024 | CNY | 33.56 | 34.17 | 32.18 | 32.72 | 32.72 | -1.18 (-3.48%) | 19,665,206 |
22 Apr 2024 | CNY | 33.1 | 35.28 | 33.08 | 33.9 | 33.9 | +1 (+3.04%) | 25,350,416 |
19 Apr 2024 | CNY | 32.04 | 33.22 | 31.9 | 32.9 | 32.9 | +0.52 (+1.61%) | 13,843,781 |
18 Apr 2024 | CNY | 32.96 | 33.2 | 32.32 | 32.38 | 32.38 | -0.77 (-2.32%) | 11,747,697 |
17 Apr 2024 | CNY | 32 | 33.33 | 31.87 | 33.15 | 33.15 | +1.29 (+4.05%) | 14,343,591 |
16 Apr 2024 | CNY | 32.77 | 33.3 | 31.84 | 31.86 | 31.86 | -1.2 (-3.63%) | 12,321,312 |