Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 31 | 34.87 | 31 | 34.87 | 34.87 | +3.17 (+10.00%) | 3,985,845 |
22 May 2024 | CNY | 30.52 | 31.94 | 29.36 | 31.7 | 31.7 | +0.88 (+2.86%) | 3,022,000 |
21 May 2024 | CNY | 31.28 | 32.8 | 29.92 | 30.82 | 30.82 | +0.97 (+3.25%) | 5,037,900 |
20 May 2024 | CNY | 27.28 | 29.85 | 27.28 | 29.85 | 29.85 | +2.71 (+9.99%) | 1,590,900 |
17 May 2024 | CNY | 26.26 | 27.44 | 25.48 | 27.14 | 27.14 | +1.05 (+4.02%) | 1,393,199 |
16 May 2024 | CNY | 26.95 | 26.96 | 26.03 | 26.09 | 26.09 | -0.56 (-2.10%) | 752,799 |
15 May 2024 | CNY | 26 | 26.95 | 25.35 | 26.65 | 26.65 | +0.67 (+2.58%) | 905,500 |
14 May 2024 | CNY | 25 | 26.09 | 24.97 | 25.98 | 25.98 | +0.92 (+3.67%) | 1,091,400 |
13 May 2024 | CNY | 26.61 | 26.74 | 24.5 | 25.06 | 25.06 | -0.92 (-3.54%) | 1,190,945 |
10 May 2024 | CNY | 27.75 | 27.75 | 25.49 | 25.98 | 25.98 | -1.61 (-5.84%) | 1,727,800 |
9 May 2024 | CNY | 27.68 | 27.89 | 27.16 | 27.59 | 27.59 | +0.44 (+1.62%) | 588,500 |
8 May 2024 | CNY | 28 | 28 | 27.02 | 27.15 | 27.15 | -0.91 (-3.24%) | 829,000 |
7 May 2024 | CNY | 28.11 | 29.1 | 27.65 | 28.06 | 28.06 | -0.42 (-1.47%) | 1,352,899 |
6 May 2024 | CNY | 28.51 | 29.3 | 28.22 | 28.48 | 28.48 | +0.06 (+0.21%) | 1,345,900 |
30 Apr 2024 | CNY | 27.5 | 30 | 27.5 | 28.42 | 28.42 | -2.12 (-6.94%) | 1,453,200 |
29 Apr 2024 | CNY | 29.64 | 30.8 | 29.01 | 30.54 | 30.54 | +1.19 (+4.05%) | 823,600 |
26 Apr 2024 | CNY | 28.62 | 29.98 | 28.32 | 29.35 | 29.35 | +0.88 (+3.09%) | 796,500 |
25 Apr 2024 | CNY | 27.89 | 29.1 | 27.89 | 28.47 | 28.47 | +0.48 (+1.71%) | 886,800 |
24 Apr 2024 | CNY | 27.8 | 28.28 | 27.65 | 27.99 | 27.99 | +0.19 (+0.68%) | 572,300 |
23 Apr 2024 | CNY | 27.17 | 27.98 | 27.06 | 27.8 | 27.8 | +0.72 (+2.66%) | 754,800 |
22 Apr 2024 | CNY | 27 | 28.47 | 26.12 | 27.08 | 27.08 | -0.31 (-1.13%) | 1,160,800 |
19 Apr 2024 | CNY | 27.95 | 28.51 | 27.33 | 27.39 | 27.39 | -0.91 (-3.22%) | 1,092,200 |
18 Apr 2024 | CNY | 27.8 | 28.75 | 26.55 | 28.3 | 28.3 | +0.74 (+2.69%) | 1,511,900 |
17 Apr 2024 | CNY | 26 | 28.72 | 26 | 27.56 | 27.56 | -0.14 (-0.51%) | 2,007,000 |
16 Apr 2024 | CNY | 30.17 | 30.2 | 27.7 | 27.7 | 27.7 | -3.08 (-10.01%) | 632,200 |
15 Apr 2024 | CNY | 33.28 | 34.05 | 30.78 | 30.78 | 30.78 | -3.42 (-10%) | 1,277,000 |
12 Apr 2024 | CNY | 34.47 | 34.7 | 33.65 | 34.2 | 34.2 | 0.0 (0.0%) | 593,500 |
11 Apr 2024 | CNY | 34.16 | 34.88 | 34 | 34.2 | 34.2 | -0.48 (-1.38%) | 578,600 |
10 Apr 2024 | CNY | 35.7 | 36.09 | 34.51 | 34.68 | 34.68 | -1.02 (-2.86%) | 969,100 |
9 Apr 2024 | CNY | 34.21 | 37.18 | 34.21 | 35.7 | 35.7 | +1.3 (+3.78%) | 1,456,300 |