Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 34.49 | 34.86 | 34.25 | 34.35 | 34.35 | -0.29 (-0.84%) | 1,320,720 |
23 May 2024 | CNY | 35.02 | 35.17 | 34.42 | 34.64 | 34.64 | -0.58 (-1.65%) | 1,454,200 |
22 May 2024 | CNY | 34.93 | 35.29 | 34.6 | 35.22 | 35.22 | +0.43 (+1.24%) | 1,711,100 |
21 May 2024 | CNY | 35.01 | 35.06 | 34.55 | 34.79 | 34.79 | -0.22 (-0.63%) | 1,423,970 |
20 May 2024 | CNY | 34.85 | 35.17 | 34.4 | 35.01 | 35.01 | +0.14 (+0.40%) | 1,927,500 |
17 May 2024 | CNY | 34.55 | 35.17 | 34.35 | 34.87 | 34.87 | +0.27 (+0.78%) | 2,072,447 |
16 May 2024 | CNY | 35.28 | 35.47 | 34.5 | 34.6 | 34.6 | -0.48 (-1.37%) | 2,089,900 |
15 May 2024 | CNY | 34.76 | 35.56 | 34.42 | 35.08 | 35.08 | +0.12 (+0.34%) | 2,425,908 |
14 May 2024 | CNY | 33.71 | 35.35 | 33.71 | 34.96 | 34.96 | +0.97 (+2.85%) | 3,771,863 |
13 May 2024 | CNY | 34.2 | 34.52 | 33.66 | 33.99 | 33.99 | -0.52 (-1.51%) | 2,925,682 |
10 May 2024 | CNY | 36.5 | 36.7 | 33.85 | 34.51 | 34.51 | -2.09 (-5.71%) | 7,447,120 |
9 May 2024 | CNY | 36.82 | 36.82 | 36.22 | 36.6 | 36.6 | -0.18 (-0.49%) | 3,924,100 |
8 May 2024 | CNY | 37.14 | 37.24 | 36.47 | 36.78 | 36.78 | -0.62 (-1.66%) | 3,471,407 |
7 May 2024 | CNY | 36.18 | 37.47 | 35.96 | 37.4 | 37.4 | +1.19 (+3.29%) | 4,586,640 |
6 May 2024 | CNY | 36.27 | 36.43 | 35.79 | 36.21 | 36.21 | +0.42 (+1.17%) | 3,113,457 |
30 Apr 2024 | CNY | 36.15 | 36.45 | 35.3 | 35.79 | 35.79 | -0.22 (-0.61%) | 3,155,436 |
29 Apr 2024 | CNY | 35.9 | 36.26 | 35.66 | 36.01 | 36.01 | +0.47 (+1.32%) | 3,855,451 |
26 Apr 2024 | CNY | 34.73 | 36.22 | 34.73 | 35.54 | 35.54 | +0.99 (+2.87%) | 4,339,134 |
25 Apr 2024 | CNY | 35.31 | 35.49 | 34 | 34.55 | 34.55 | -0.91 (-2.57%) | 4,452,137 |
24 Apr 2024 | CNY | 33.71 | 35.63 | 33.38 | 35.46 | 35.46 | +2.19 (+6.58%) | 4,917,117 |
23 Apr 2024 | CNY | 33.03 | 33.66 | 32.9 | 33.27 | 33.27 | +0.32 (+0.97%) | 3,629,869 |
22 Apr 2024 | CNY | 31.81 | 33.59 | 31.67 | 32.95 | 32.95 | +0.95 (+2.97%) | 4,572,010 |
19 Apr 2024 | CNY | 32.54 | 32.68 | 31.51 | 32 | 32 | -0.89 (-2.71%) | 4,551,412 |
18 Apr 2024 | CNY | 33.1 | 33.54 | 31.8 | 32.89 | 32.89 | -0.86 (-2.55%) | 6,418,365 |
17 Apr 2024 | CNY | 34 | 34.25 | 32.6 | 33.75 | 33.75 | +0.42 (+1.26%) | 9,649,281 |
16 Apr 2024 | CNY | 36.28 | 36.99 | 33.33 | 33.33 | 33.33 | -3.7 (-9.99%) | 5,230,887 |
15 Apr 2024 | CNY | 38.1 | 38.8 | 36.29 | 37.03 | 37.03 | -1.15 (-3.01%) | 3,418,092 |
12 Apr 2024 | CNY | 38.69 | 38.98 | 38 | 38.18 | 38.18 | -0.29 (-0.75%) | 1,771,686 |
11 Apr 2024 | CNY | 38.23 | 39.2 | 38.23 | 38.47 | 38.47 | -0.31 (-0.80%) | 1,176,800 |
10 Apr 2024 | CNY | 39.93 | 39.93 | 38.1 | 38.78 | 38.78 | -0.92 (-2.32%) | 1,852,288 |