Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 34.98 | 36.82 | 34.6 | 35.69 | 35.69 | +1.68 (+4.94%) | 3,205,362 |
20 May 2024 | CNY | 32.99 | 35.23 | 32.92 | 34.01 | 34.01 | +0.86 (+2.59%) | 3,322,197 |
17 May 2024 | CNY | 28.9 | 33.5 | 27.73 | 33.15 | 33.15 | +5.04 (+17.93%) | 2,085,376 |
16 May 2024 | CNY | 27.51 | 28.57 | 27.51 | 28.11 | 28.11 | +0.6 (+2.18%) | 451,561 |
15 May 2024 | CNY | 27.72 | 28.4 | 27.28 | 27.51 | 27.51 | -0.43 (-1.54%) | 406,331 |
14 May 2024 | CNY | 27.58 | 28.5 | 27.58 | 27.94 | 27.94 | +0.14 (+0.50%) | 398,181 |
13 May 2024 | CNY | 29.08 | 29.09 | 27.62 | 27.8 | 27.8 | -1.29 (-4.43%) | 581,294 |
10 May 2024 | CNY | 30.31 | 30.55 | 28.93 | 29.09 | 29.09 | -0.92 (-3.07%) | 591,236 |
9 May 2024 | CNY | 29.86 | 30.79 | 29.85 | 30.01 | 30.01 | +0.13 (+0.44%) | 533,381 |
8 May 2024 | CNY | 30.4 | 30.55 | 29.58 | 29.88 | 29.88 | -0.58 (-1.90%) | 563,627 |
7 May 2024 | CNY | 30.6 | 30.9 | 30.04 | 30.46 | 30.46 | +0.14 (+0.46%) | 650,873 |
6 May 2024 | CNY | 30.37 | 30.8 | 29.67 | 30.32 | 30.32 | +0.07 (+0.23%) | 648,605 |
30 Apr 2024 | CNY | 30.43 | 31.26 | 29.43 | 30.25 | 30.25 | -0.21 (-0.69%) | 571,106 |
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 |