Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 39.83 | 39.98 | 38.72 | 38.93 | 38.93 | -1.07 (-2.68%) | 1,920,625 |
9 May 2024 | CNY | 38.8 | 41.39 | 38.7 | 40 | 40 | +1.19 (+3.07%) | 2,671,448 |
8 May 2024 | CNY | 39.57 | 40.4 | 38.7 | 38.81 | 38.81 | -0.08 (-0.21%) | 3,103,079 |
7 May 2024 | CNY | 38.12 | 38.92 | 38.11 | 38.89 | 38.89 | +0.41 (+1.07%) | 2,205,759 |
6 May 2024 | CNY | 37.26 | 38.78 | 37.25 | 38.48 | 38.48 | +1.57 (+4.25%) | 1,869,827 |
30 Apr 2024 | CNY | 37.73 | 38.13 | 36.86 | 36.91 | 36.91 | -0.86 (-2.28%) | 1,387,000 |
29 Apr 2024 | CNY | 37 | 37.99 | 37 | 37.77 | 37.77 | +0.71 (+1.92%) | 1,213,135 |
26 Apr 2024 | CNY | 36.33 | 37.22 | 36.1 | 37.06 | 37.06 | +0.72 (+1.98%) | 1,239,042 |
25 Apr 2024 | CNY | 36.6 | 37 | 36.06 | 36.34 | 36.34 | -0.2 (-0.55%) | 1,112,400 |
24 Apr 2024 | CNY | 36.81 | 36.87 | 36.29 | 36.54 | 36.54 | +0.01 (+0.03%) | 1,264,492 |
23 Apr 2024 | CNY | 37.38 | 37.38 | 35.08 | 36.53 | 36.53 | -1.4 (-3.69%) | 2,153,107 |
22 Apr 2024 | CNY | 37.58 | 38.34 | 36.89 | 37.93 | 37.93 | +0.41 (+1.09%) | 1,746,900 |
19 Apr 2024 | CNY | 37.5 | 38.25 | 36.92 | 37.52 | 37.52 | -0.33 (-0.87%) | 1,879,458 |
18 Apr 2024 | CNY | 37.13 | 38.5 | 36.13 | 37.85 | 37.85 | +0.41 (+1.10%) | 2,492,700 |
17 Apr 2024 | CNY | 36.5 | 37.83 | 36.36 | 37.44 | 37.44 | +1.15 (+3.17%) | 1,570,158 |
16 Apr 2024 | CNY | 38.21 | 38.6 | 36.01 | 36.29 | 36.29 | -2.7 (-6.92%) | 1,714,946 |
15 Apr 2024 | CNY | 41.55 | 42.08 | 38.34 | 38.99 | 38.99 | -1.01 (-2.53%) | 2,115,200 |
12 Apr 2024 | CNY | 40.75 | 40.9 | 39.12 | 40 | 40 | -0.59 (-1.45%) | 1,917,230 |
11 Apr 2024 | CNY | 40.65 | 41.65 | 39.98 | 40.59 | 40.59 | +0.15 (+0.37%) | 1,226,200 |
10 Apr 2024 | CNY | 41.79 | 42.56 | 40.29 | 40.44 | 40.44 | -1.29 (-3.09%) | 1,247,700 |
9 Apr 2024 | CNY | 41.48 | 42.56 | 40.89 | 41.73 | 41.73 | +1.28 (+3.16%) | 1,386,792 |
8 Apr 2024 | CNY | 43.35 | 43.59 | 40.3 | 40.45 | 40.45 | -3.13 (-7.18%) | 1,389,715 |
3 Apr 2024 | CNY | 44.77 | 44.9 | 43.12 | 43.58 | 43.58 | -0.95 (-2.13%) | 784,800 |
2 Apr 2024 | CNY | 45 | 45.25 | 43.64 | 44.53 | 44.53 | +0.86 (+1.97%) | 1,630,127 |
1 Apr 2024 | CNY | 43.2 | 44.84 | 43.2 | 43.67 | 43.67 | +0.61 (+1.42%) | 1,606,945 |
29 Mar 2024 | CNY | 40.69 | 44.5 | 40.2 | 43.06 | 43.06 | +2.31 (+5.67%) | 1,638,168 |
28 Mar 2024 | CNY | 40.3 | 41.28 | 39.92 | 40.75 | 40.75 | +0.45 (+1.12%) | 844,300 |
27 Mar 2024 | CNY | 42.16 | 42.41 | 40.24 | 40.3 | 40.3 | -1.86 (-4.41%) | 760,540 |
26 Mar 2024 | CNY | 42.4 | 43.36 | 41.63 | 42.16 | 42.16 | -0.34 (-0.80%) | 761,379 |
25 Mar 2024 | CNY | 43.01 | 44.65 | 42.49 | 42.5 | 42.5 | -1.69 (-3.82%) | 1,111,245 |