Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 30.27 | 30.9 | 29.7 | 30.46 | 30.46 | +0.29 (+0.96%) | 885,170 |
26 Apr 2024 | CNY | 28.5 | 31.24 | 28.3 | 30.17 | 30.17 | +1.55 (+5.42%) | 1,407,256 |
25 Apr 2024 | CNY | 27.3 | 28.8 | 26.57 | 28.62 | 28.62 | +1.42 (+5.22%) | 926,029 |
24 Apr 2024 | CNY | 26.27 | 27.2 | 26.15 | 27.2 | 27.2 | +1.08 (+4.13%) | 671,110 |
23 Apr 2024 | CNY | 25.88 | 26.38 | 25.1 | 26.12 | 26.12 | +0.34 (+1.32%) | 621,342 |
22 Apr 2024 | CNY | 25.94 | 26.58 | 25.18 | 25.78 | 25.78 | -0.56 (-2.13%) | 682,365 |
19 Apr 2024 | CNY | 26.64 | 26.72 | 25.6 | 26.34 | 26.34 | +0.09 (+0.34%) | 766,048 |
18 Apr 2024 | CNY | 27.41 | 27.41 | 25.51 | 26.25 | 26.25 | -0.33 (-1.24%) | 1,008,258 |
17 Apr 2024 | CNY | 25.9 | 27.6 | 24.83 | 26.58 | 26.58 | +3.5 (+15.16%) | 1,128,395 |
16 Apr 2024 | CNY | 26.09 | 26.09 | 23.07 | 23.08 | 23.08 | -3.14 (-11.98%) | 1,080,260 |
15 Apr 2024 | CNY | 28.31 | 28.77 | 25.8 | 26.22 | 26.22 | -2.29 (-8.03%) | 763,424 |
12 Apr 2024 | CNY | 29.2 | 29.5 | 28.32 | 28.51 | 28.51 | -0.5 (-1.72%) | 491,302 |
11 Apr 2024 | CNY | 28.52 | 29.71 | 28.25 | 29.01 | 29.01 | +0.45 (+1.58%) | 636,650 |
10 Apr 2024 | CNY | 29.98 | 30.23 | 28.25 | 28.56 | 28.56 | -1.67 (-5.52%) | 654,637 |
9 Apr 2024 | CNY | 29.3 | 30.39 | 29.3 | 30.23 | 30.23 | +0.79 (+2.68%) | 412,225 |
8 Apr 2024 | CNY | 31.38 | 31.38 | 29.4 | 29.44 | 29.44 | -1.98 (-6.30%) | 631,807 |
3 Apr 2024 | CNY | 31.84 | 32 | 30.73 | 31.42 | 31.42 | -0.42 (-1.32%) | 464,205 |
2 Apr 2024 | CNY | 33.04 | 33.33 | 31.68 | 31.84 | 31.84 | -0.93 (-2.84%) | 604,100 |
1 Apr 2024 | CNY | 31.38 | 33.09 | 31.38 | 32.77 | 32.77 | +1.42 (+4.53%) | 680,017 |
29 Mar 2024 | CNY | 30.95 | 31.35 | 30.11 | 31.35 | 31.35 | +0.48 (+1.55%) | 368,034 |
28 Mar 2024 | CNY | 29.04 | 31.25 | 28.75 | 30.87 | 30.87 | +1.74 (+5.97%) | 979,825 |
27 Mar 2024 | CNY | 30.9 | 30.9 | 29.07 | 29.13 | 29.13 | -1.57 (-5.11%) | 612,894 |
26 Mar 2024 | CNY | 31.06 | 32.08 | 30.45 | 30.7 | 30.7 | -0.28 (-0.90%) | 737,079 |
25 Mar 2024 | CNY | 32.82 | 33 | 30.83 | 30.98 | 30.98 | -1.77 (-5.40%) | 649,534 |
22 Mar 2024 | CNY | 33.4 | 33.7 | 32.4 | 32.75 | 32.75 | -0.64 (-1.92%) | 578,756 |
21 Mar 2024 | CNY | 34.34 | 34.78 | 33.07 | 33.39 | 33.39 | -0.56 (-1.65%) | 842,537 |
20 Mar 2024 | CNY | 34.5 | 35.1 | 33.42 | 33.95 | 33.95 | -0.3 (-0.88%) | 1,075,983 |
19 Mar 2024 | CNY | 34.04 | 34.96 | 33.8 | 34.25 | 34.25 | +0.33 (+0.97%) | 750,683 |
18 Mar 2024 | CNY | 33.1 | 34 | 32.93 | 33.92 | 33.92 | +1.04 (+3.16%) | 619,205 |
15 Mar 2024 | CNY | 32.31 | 32.99 | 32 | 32.88 | 32.88 | +0.23 (+0.70%) | 556,396 |