Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 33.56 | 33.73 | 33.14 | 33.16 | 33.16 | -0.42 (-1.25%) | 466,676 |
14 May 2024 | CNY | 33.63 | 34.07 | 33.54 | 33.58 | 33.58 | +0.03 (+0.09%) | 503,853 |
13 May 2024 | CNY | 34.28 | 34.32 | 33.38 | 33.55 | 33.55 | -0.85 (-2.47%) | 811,935 |
10 May 2024 | CNY | 35.25 | 35.44 | 34.39 | 34.4 | 34.4 | -0.85 (-2.41%) | 909,351 |
9 May 2024 | CNY | 34.7 | 35.38 | 34.69 | 35.25 | 35.25 | +0.49 (+1.41%) | 602,533 |
8 May 2024 | CNY | 35.32 | 35.36 | 34.69 | 34.76 | 34.76 | -0.59 (-1.67%) | 648,001 |
7 May 2024 | CNY | 35.32 | 35.56 | 35.17 | 35.35 | 35.35 | +0.02 (+0.06%) | 728,535 |
6 May 2024 | CNY | 34.98 | 35.56 | 34.98 | 35.33 | 35.33 | +0.71 (+2.05%) | 904,268 |
30 Apr 2024 | CNY | 34.51 | 34.78 | 34.39 | 34.62 | 34.62 | 0.0 (0.0%) | 672,717 |
29 Apr 2024 | CNY | 33.97 | 34.7 | 33.92 | 34.62 | 34.62 | +0.76 (+2.24%) | 957,701 |
26 Apr 2024 | CNY | 33.78 | 33.98 | 33 | 33.86 | 33.86 | +0.03 (+0.09%) | 954,966 |
25 Apr 2024 | CNY | 33.42 | 33.92 | 33.42 | 33.83 | 33.83 | +0.23 (+0.68%) | 593,815 |
24 Apr 2024 | CNY | 33.09 | 33.68 | 33.06 | 33.6 | 33.6 | +0.54 (+1.63%) | 732,591 |
23 Apr 2024 | CNY | 33.05 | 33.31 | 32.8 | 33.06 | 33.06 | +0.01 (+0.03%) | 499,775 |
22 Apr 2024 | CNY | 32.45 | 33.07 | 31.91 | 33.05 | 33.05 | +0.57 (+1.75%) | 614,467 |
19 Apr 2024 | CNY | 32.33 | 32.9 | 32.15 | 32.48 | 32.48 | -0.41 (-1.25%) | 475,685 |
18 Apr 2024 | CNY | 33 | 33.23 | 32.68 | 32.89 | 32.89 | -0.11 (-0.33%) | 712,907 |
17 Apr 2024 | CNY | 31.94 | 33 | 31.9 | 33 | 33 | +1.47 (+4.66%) | 767,986 |
16 Apr 2024 | CNY | 33.05 | 33.5 | 31.39 | 31.53 | 31.53 | -1.84 (-5.51%) | 902,680 |
15 Apr 2024 | CNY | 34.61 | 35.19 | 33.06 | 33.37 | 33.37 | -1.23 (-3.55%) | 1,046,057 |
12 Apr 2024 | CNY | 34.65 | 34.77 | 33.81 | 34.6 | 34.6 | +0.21 (+0.61%) | 489,393 |
11 Apr 2024 | CNY | 34.02 | 34.85 | 33.75 | 34.39 | 34.39 | +0.17 (+0.50%) | 561,751 |
10 Apr 2024 | CNY | 35.2 | 35.2 | 33.85 | 34.22 | 34.22 | -0.73 (-2.09%) | 559,364 |
9 Apr 2024 | CNY | 34.23 | 34.95 | 34.23 | 34.95 | 34.95 | +0.75 (+2.19%) | 426,320 |
8 Apr 2024 | CNY | 34.99 | 34.99 | 34.2 | 34.2 | 34.2 | -0.82 (-2.34%) | 555,045 |
3 Apr 2024 | CNY | 35.95 | 35.95 | 34.95 | 35.02 | 35.02 | -0.76 (-2.12%) | 732,948 |
2 Apr 2024 | CNY | 36.03 | 36.18 | 35.64 | 35.78 | 35.78 | -0.22 (-0.61%) | 585,576 |
1 Apr 2024 | CNY | 35.7 | 36.19 | 35.66 | 36 | 36 | +0.37 (+1.04%) | 791,973 |
29 Mar 2024 | CNY | 35.75 | 35.8 | 35.16 | 35.63 | 35.63 | +0.11 (+0.31%) | 519,742 |
28 Mar 2024 | CNY | 34.84 | 35.86 | 34.79 | 35.52 | 35.52 | +0.65 (+1.86%) | 664,638 |