Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 34.01 | 34.22 | 33.2 | 33.26 | 33.26 | -0.94 (-2.75%) | 409,588 |
20 May 2024 | CNY | 34.97 | 35.91 | 34.06 | 34.2 | 34.2 | -0.77 (-2.20%) | 1,304,600 |
17 May 2024 | CNY | 34 | 35.25 | 33.86 | 34.97 | 34.97 | +0.6 (+1.75%) | 1,527,728 |
16 May 2024 | CNY | 32.51 | 34.5 | 31.76 | 34.37 | 34.37 | +2.11 (+6.54%) | 2,118,800 |
15 May 2024 | CNY | 32.26 | 32.67 | 31.85 | 32.26 | 32.26 | 0.0 (0.0%) | 298,800 |
14 May 2024 | CNY | 32.23 | 32.4 | 31.86 | 32.26 | 32.26 | +0.15 (+0.47%) | 248,900 |
13 May 2024 | CNY | 32.68 | 32.68 | 31.82 | 32.11 | 32.11 | -0.7 (-2.13%) | 473,000 |
10 May 2024 | CNY | 33.33 | 33.35 | 32.38 | 32.81 | 32.81 | -0.43 (-1.29%) | 542,700 |
9 May 2024 | CNY | 33.64 | 33.98 | 33.18 | 33.24 | 33.24 | -0.16 (-0.48%) | 483,489 |
8 May 2024 | CNY | 34.55 | 34.79 | 33.4 | 33.4 | 33.4 | -1.15 (-3.33%) | 544,900 |
7 May 2024 | CNY | 34.14 | 34.81 | 33.8 | 34.55 | 34.55 | +0.41 (+1.20%) | 861,600 |
6 May 2024 | CNY | 33 | 35.33 | 32.7 | 34.14 | 34.14 | +1.63 (+5.01%) | 1,236,788 |
30 Apr 2024 | CNY | 32.49 | 32.99 | 32.17 | 32.51 | 32.51 | +0.06 (+0.18%) | 530,089 |
29 Apr 2024 | CNY | 31.79 | 32.45 | 31.44 | 32.45 | 32.45 | +0.55 (+1.72%) | 825,411 |
26 Apr 2024 | CNY | 32.37 | 32.38 | 31.56 | 31.9 | 31.9 | -0.5 (-1.54%) | 614,449 |
25 Apr 2024 | CNY | 31.6 | 33.52 | 31.48 | 32.4 | 32.4 | +0.78 (+2.47%) | 1,139,500 |
24 Apr 2024 | CNY | 31.51 | 31.65 | 31.03 | 31.62 | 31.62 | +0.07 (+0.22%) | 310,500 |
23 Apr 2024 | CNY | 31.89 | 32.09 | 31.18 | 31.55 | 31.55 | -0.44 (-1.38%) | 614,300 |
22 Apr 2024 | CNY | 32.16 | 32.49 | 31.65 | 31.99 | 31.99 | -0.19 (-0.59%) | 437,007 |
19 Apr 2024 | CNY | 32.59 | 32.59 | 31.88 | 32.18 | 32.18 | -0.49 (-1.50%) | 371,100 |
18 Apr 2024 | CNY | 32.32 | 32.75 | 31.86 | 32.67 | 32.67 | 0.0 (0.0%) | 451,461 |
17 Apr 2024 | CNY | 32.34 | 32.7 | 31.85 | 32.67 | 32.67 | +0.23 (+0.71%) | 614,653 |
16 Apr 2024 | CNY | 34.01 | 34.36 | 31.52 | 32.44 | 32.44 | -1.64 (-4.81%) | 758,395 |
15 Apr 2024 | CNY | 34.4 | 34.99 | 33.49 | 34.08 | 34.08 | -0.32 (-0.93%) | 413,600 |
12 Apr 2024 | CNY | 34.12 | 34.85 | 34.12 | 34.4 | 34.4 | +0.02 (+0.06%) | 243,400 |
11 Apr 2024 | CNY | 34.63 | 35.27 | 34.37 | 34.38 | 34.38 | -0.25 (-0.72%) | 459,400 |
10 Apr 2024 | CNY | 35.6 | 35.6 | 34.01 | 34.63 | 34.63 | -1.01 (-2.83%) | 421,900 |
9 Apr 2024 | CNY | 34.03 | 36.14 | 34.03 | 35.64 | 35.64 | +1.62 (+4.76%) | 641,700 |
8 Apr 2024 | CNY | 35.07 | 35.09 | 34.01 | 34.02 | 34.02 | -1.1 (-3.13%) | 759,300 |
3 Apr 2024 | CNY | 35.31 | 35.5 | 35.01 | 35.12 | 35.12 | -0.24 (-0.68%) | 355,509 |