Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 37.56 | 38.69 | 36.7 | 37.1 | 37.1 | -0.01 (-0.03%) | 2,089,952 |
22 May 2024 | CNY | 37.52 | 37.92 | 36.5 | 37.11 | 37.11 | -0.41 (-1.09%) | 1,597,925 |
21 May 2024 | CNY | 38.55 | 38.55 | 37.01 | 37.52 | 37.52 | -1.13 (-2.92%) | 2,165,038 |
20 May 2024 | CNY | 36.25 | 39.32 | 36.2 | 38.65 | 38.65 | +2.19 (+6.01%) | 3,453,957 |
17 May 2024 | CNY | 34.48 | 37.8 | 33.82 | 36.46 | 36.46 | +2.94 (+8.77%) | 4,243,207 |
16 May 2024 | CNY | 34.5 | 35.25 | 33.33 | 33.52 | 33.52 | -0.76 (-2.22%) | 1,681,061 |
15 May 2024 | CNY | 33.3 | 35.2 | 32.55 | 34.28 | 34.28 | +1.07 (+3.22%) | 1,793,010 |
14 May 2024 | CNY | 32.5 | 33.29 | 32.06 | 33.21 | 33.21 | +0.71 (+2.18%) | 1,344,495 |
13 May 2024 | CNY | 33 | 33.4 | 32 | 32.5 | 32.5 | -1.89 (-5.50%) | 1,932,072 |
10 May 2024 | CNY | 34.5 | 36.59 | 33.79 | 34.39 | 34.39 | +0.6 (+1.78%) | 2,931,773 |
9 May 2024 | CNY | 34.47 | 34.64 | 33.03 | 33.79 | 33.79 | -0.76 (-2.20%) | 2,483,400 |
8 May 2024 | CNY | 36.25 | 36.7 | 34.03 | 34.55 | 34.55 | -3.67 (-9.60%) | 4,012,559 |
7 May 2024 | CNY | 41.18 | 42.86 | 36.39 | 38.22 | 38.22 | -2.43 (-5.98%) | 5,718,562 |
6 May 2024 | CNY | 39.8 | 41.36 | 39.62 | 40.65 | 40.65 | +1.97 (+5.09%) | 2,435,984 |
30 Apr 2024 | CNY | 43.6 | 43.9 | 38.43 | 38.68 | 38.68 | -5.3 (-12.05%) | 3,452,786 |
29 Apr 2024 | CNY | 42.77 | 44.87 | 42.77 | 43.98 | 43.98 | -2.56 (-5.50%) | 3,876,969 |
26 Apr 2024 | CNY | 44.51 | 51.33 | 44.51 | 46.54 | 46.54 | +2.1 (+4.73%) | 5,237,732 |
25 Apr 2024 | CNY | 45 | 46.66 | 43.81 | 44.44 | 44.44 | +0.16 (+0.36%) | 2,810,887 |
24 Apr 2024 | CNY | 41.1 | 44.93 | 41.1 | 44.28 | 44.28 | +2.69 (+6.47%) | 2,650,574 |
23 Apr 2024 | CNY | 41.9 | 43 | 41.11 | 41.59 | 41.59 | -0.14 (-0.34%) | 1,847,519 |
22 Apr 2024 | CNY | 45.01 | 45.05 | 41.38 | 41.73 | 41.73 | -4.22 (-9.18%) | 2,613,148 |
19 Apr 2024 | CNY | 41.99 | 47 | 41.99 | 45.95 | 45.95 | +2.95 (+6.86%) | 3,956,107 |
18 Apr 2024 | CNY | 41.2 | 47.25 | 40.45 | 43 | 43 | +1.61 (+3.89%) | 4,291,959 |
17 Apr 2024 | CNY | 37.9 | 41.86 | 37.9 | 41.39 | 41.39 | +4.79 (+13.09%) | 3,506,780 |
16 Apr 2024 | CNY | 39 | 39.03 | 35.2 | 36.6 | 36.6 | -3.26 (-8.18%) | 2,898,125 |
15 Apr 2024 | CNY | 40.06 | 42.69 | 38.8 | 39.86 | 39.86 | -2.49 (-5.88%) | 2,123,121 |
12 Apr 2024 | CNY | 44.5 | 45.08 | 42.3 | 42.35 | 42.35 | -1.63 (-3.71%) | 1,617,081 |
11 Apr 2024 | CNY | 47.5 | 47.5 | 43.98 | 43.98 | 43.98 | -5.65 (-11.38%) | 2,796,705 |
10 Apr 2024 | CNY | 46.92 | 50.95 | 44.22 | 49.63 | 49.63 | +1.98 (+4.16%) | 4,020,480 |
9 Apr 2024 | CNY | 49.44 | 50.83 | 47 | 47.65 | 47.65 | -1.55 (-3.15%) | 2,294,931 |