Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 29.6 | 29.7 | 29.18 | 29.49 | 29.49 | +0.17 (+0.58%) | 435,463 |
21 May 2024 | CNY | 30.11 | 30.11 | 29.12 | 29.32 | 29.32 | -0.64 (-2.14%) | 715,692 |
20 May 2024 | CNY | 29.72 | 30.23 | 29.66 | 29.96 | 29.96 | +0.24 (+0.81%) | 671,191 |
17 May 2024 | CNY | 29.59 | 29.79 | 29.4 | 29.72 | 29.72 | +0.17 (+0.58%) | 534,791 |
16 May 2024 | CNY | 29.89 | 29.89 | 29.46 | 29.55 | 29.55 | 0.0 (0.0%) | 533,569 |
15 May 2024 | CNY | 29.91 | 30 | 29.4 | 29.55 | 29.55 | -0.45 (-1.50%) | 688,227 |
14 May 2024 | CNY | 30.02 | 30.5 | 29.91 | 30 | 30 | -0.09 (-0.30%) | 662,237 |
13 May 2024 | CNY | 31.39 | 31.39 | 30.02 | 30.09 | 30.09 | -1.3 (-4.14%) | 1,493,167 |
10 May 2024 | CNY | 31.75 | 32.22 | 31.31 | 31.39 | 31.39 | -0.36 (-1.13%) | 1,040,620 |
9 May 2024 | CNY | 32.33 | 32.33 | 31.49 | 31.75 | 31.75 | -0.6 (-1.85%) | 2,000,985 |
8 May 2024 | CNY | 30.79 | 32.88 | 30.79 | 32.35 | 32.35 | +1.55 (+5.03%) | 3,190,013 |
7 May 2024 | CNY | 30.3 | 31.02 | 30.01 | 30.8 | 30.8 | +0.62 (+2.05%) | 1,093,670 |
6 May 2024 | CNY | 30 | 30.38 | 29.8 | 30.18 | 30.18 | +0.33 (+1.11%) | 896,715 |
30 Apr 2024 | CNY | 29.35 | 30.01 | 28.92 | 29.85 | 29.85 | +0.32 (+1.08%) | 1,516,502 |
29 Apr 2024 | CNY | 28.4 | 29.55 | 28.3 | 29.53 | 29.53 | +1.09 (+3.83%) | 1,045,248 |
26 Apr 2024 | CNY | 27.94 | 28.5 | 27.7 | 28.44 | 28.44 | +0.47 (+1.68%) | 657,919 |
25 Apr 2024 | CNY | 27.83 | 28.2 | 27.75 | 27.97 | 27.97 | +0.14 (+0.50%) | 572,557 |
24 Apr 2024 | CNY | 27.99 | 27.99 | 27.53 | 27.83 | 27.83 | +0.05 (+0.18%) | 520,041 |
23 Apr 2024 | CNY | 27.75 | 28.09 | 27.3 | 27.78 | 27.78 | +0.15 (+0.54%) | 530,638 |
22 Apr 2024 | CNY | 27.51 | 28.13 | 27.06 | 27.63 | 27.63 | +0.12 (+0.44%) | 551,544 |
19 Apr 2024 | CNY | 27.68 | 28.03 | 27.45 | 27.51 | 27.51 | -0.63 (-2.24%) | 486,708 |
18 Apr 2024 | CNY | 28.26 | 28.36 | 27.61 | 28.14 | 28.14 | +0.13 (+0.46%) | 673,287 |
17 Apr 2024 | CNY | 27.26 | 28.4 | 27.26 | 28.01 | 28.01 | +1.11 (+4.13%) | 671,606 |
16 Apr 2024 | CNY | 28.7 | 28.7 | 26.85 | 26.9 | 26.9 | -1.87 (-6.50%) | 872,225 |
15 Apr 2024 | CNY | 29.61 | 29.96 | 28.03 | 28.77 | 28.77 | -0.86 (-2.90%) | 1,094,661 |
12 Apr 2024 | CNY | 29.96 | 30.31 | 29.54 | 29.63 | 29.63 | -0.33 (-1.10%) | 363,120 |
11 Apr 2024 | CNY | 30.1 | 30.48 | 29.83 | 29.96 | 29.96 | -0.17 (-0.56%) | 663,497 |
10 Apr 2024 | CNY | 31.04 | 31.04 | 30.03 | 30.13 | 30.13 | -0.91 (-2.93%) | 749,123 |
9 Apr 2024 | CNY | 30.01 | 31.08 | 30.01 | 31.04 | 31.04 | +0.87 (+2.88%) | 752,741 |
8 Apr 2024 | CNY | 31.12 | 31.48 | 30.09 | 30.17 | 30.17 | -1.23 (-3.92%) | 857,890 |