Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 32.9 | 33.59 | 32.85 | 33.2 | 33.2 | -0.1 (-0.30%) | 9,186,181 |
20 May 2024 | CNY | 32.78 | 33.79 | 32.78 | 33.3 | 33.3 | +0.33 (+1.00%) | 22,918,534 |
17 May 2024 | CNY | 32.38 | 33.19 | 31.81 | 32.97 | 32.97 | +0.6 (+1.85%) | 21,023,375 |
16 May 2024 | CNY | 31.66 | 32.58 | 31.64 | 32.37 | 32.37 | +0.73 (+2.31%) | 18,254,019 |
15 May 2024 | CNY | 32 | 32.09 | 31.52 | 31.64 | 31.64 | -0.26 (-0.82%) | 9,248,101 |
14 May 2024 | CNY | 31.49 | 32.1 | 31.38 | 31.9 | 31.9 | +0.41 (+1.30%) | 13,268,901 |
13 May 2024 | CNY | 31.39 | 31.75 | 30.9 | 31.49 | 31.49 | -0.14 (-0.44%) | 11,610,287 |
10 May 2024 | CNY | 31.29 | 32.08 | 31.27 | 31.63 | 31.63 | +0.39 (+1.25%) | 13,229,041 |
9 May 2024 | CNY | 31.19 | 31.39 | 30.91 | 31.24 | 31.24 | +0.02 (+0.06%) | 10,944,600 |
8 May 2024 | CNY | 31.65 | 31.87 | 31.17 | 31.22 | 31.22 | -0.38 (-1.20%) | 11,731,001 |
7 May 2024 | CNY | 31.61 | 32 | 31.32 | 31.6 | 31.6 | -0.06 (-0.19%) | 14,328,960 |
6 May 2024 | CNY | 31.5 | 32.31 | 31.44 | 31.66 | 31.66 | +1 (+3.26%) | 24,976,341 |
30 Apr 2024 | CNY | 30.76 | 30.99 | 30.42 | 30.66 | 30.66 | -0.15 (-0.49%) | 14,409,612 |
29 Apr 2024 | CNY | 29.8 | 31.33 | 29.63 | 30.81 | 30.81 | +1.26 (+4.26%) | 33,086,149 |
26 Apr 2024 | CNY | 29.1 | 29.65 | 29.01 | 29.55 | 29.55 | +0.49 (+1.69%) | 16,603,760 |
25 Apr 2024 | CNY | 28.89 | 29.18 | 28.67 | 29.06 | 29.06 | +0.1 (+0.35%) | 10,517,601 |
24 Apr 2024 | CNY | 29 | 29.11 | 28.54 | 28.96 | 28.96 | +0.38 (+1.33%) | 14,698,886 |
23 Apr 2024 | CNY | 28.43 | 28.7 | 28.35 | 28.58 | 28.58 | +0.12 (+0.42%) | 10,491,300 |
22 Apr 2024 | CNY | 28.11 | 29.02 | 28 | 28.46 | 28.46 | +0.37 (+1.32%) | 19,147,573 |
19 Apr 2024 | CNY | 28.27 | 28.8 | 28.01 | 28.09 | 28.09 | -0.38 (-1.33%) | 16,811,956 |
18 Apr 2024 | CNY | 27.47 | 28.86 | 27.36 | 28.47 | 28.47 | +0.91 (+3.30%) | 25,119,534 |
17 Apr 2024 | CNY | 27.31 | 27.6 | 26.59 | 27.56 | 27.56 | +0.43 (+1.58%) | 14,266,861 |
16 Apr 2024 | CNY | 27.39 | 27.84 | 27.01 | 27.13 | 27.13 | -0.39 (-1.42%) | 15,497,809 |
15 Apr 2024 | CNY | 26.6 | 27.85 | 26.54 | 27.52 | 27.52 | +0.99 (+3.73%) | 19,964,595 |
12 Apr 2024 | CNY | 27.59 | 27.69 | 26.5 | 26.53 | 26.53 | -1.07 (-3.88%) | 14,727,489 |
11 Apr 2024 | CNY | 27.52 | 27.75 | 27.22 | 27.6 | 27.6 | +0.07 (+0.25%) | 8,274,826 |
10 Apr 2024 | CNY | 27.92 | 28 | 27.3 | 27.53 | 27.53 | -0.38 (-1.36%) | 9,422,687 |
9 Apr 2024 | CNY | 28.27 | 28.34 | 27.87 | 27.91 | 27.91 | -0.28 (-0.99%) | 8,659,557 |
8 Apr 2024 | CNY | 28.7 | 28.8 | 28.12 | 28.19 | 28.19 | -0.7 (-2.42%) | 10,697,511 |
3 Apr 2024 | CNY | 29.02 | 29.27 | 28.86 | 28.89 | 28.89 | -0.18 (-0.62%) | 8,282,884 |