Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 34.46 | 35.28 | 34.42 | 34.99 | 34.99 | +0.59 (+1.72%) | 207,677 |
8 May 2024 | CNY | 35.23 | 35.25 | 34.26 | 34.4 | 34.4 | -0.83 (-2.36%) | 230,584 |
7 May 2024 | CNY | 34.85 | 35.58 | 34.5 | 35.23 | 35.23 | +0.43 (+1.24%) | 325,675 |
6 May 2024 | CNY | 34.57 | 35.02 | 34.2 | 34.8 | 34.8 | +0.42 (+1.22%) | 434,647 |
30 Apr 2024 | CNY | 35.14 | 35.14 | 33.52 | 34.38 | 34.38 | -0.94 (-2.66%) | 590,739 |
29 Apr 2024 | CNY | 33.45 | 35.32 | 33.45 | 35.32 | 35.32 | +1.61 (+4.78%) | 475,468 |
26 Apr 2024 | CNY | 32.84 | 33.97 | 32.51 | 33.71 | 33.71 | +0.77 (+2.34%) | 360,952 |
25 Apr 2024 | CNY | 33.2 | 33.42 | 32.81 | 32.94 | 32.94 | -0.23 (-0.69%) | 196,610 |
24 Apr 2024 | CNY | 33.02 | 33.46 | 32.72 | 33.17 | 33.17 | +0.57 (+1.75%) | 255,980 |
23 Apr 2024 | CNY | 31.5 | 32.91 | 31.5 | 32.6 | 32.6 | +0.58 (+1.81%) | 223,486 |
22 Apr 2024 | CNY | 31.48 | 33.2 | 31.22 | 32.02 | 32.02 | -0.65 (-1.99%) | 262,253 |
19 Apr 2024 | CNY | 33.5 | 33.5 | 32.67 | 32.67 | 32.67 | -0.93 (-2.77%) | 307,593 |
18 Apr 2024 | CNY | 34.02 | 34.05 | 32.58 | 33.6 | 33.6 | +0.1 (+0.30%) | 435,441 |
17 Apr 2024 | CNY | 33 | 33.8 | 32.26 | 33.5 | 33.5 | +1.28 (+3.97%) | 555,900 |
16 Apr 2024 | CNY | 31.01 | 33.58 | 31 | 32.22 | 32.22 | +0.58 (+1.83%) | 822,513 |
15 Apr 2024 | CNY | 33.03 | 33.34 | 31.19 | 31.64 | 31.64 | -1.45 (-4.38%) | 693,733 |
12 Apr 2024 | CNY | 33.18 | 33.9 | 33.05 | 33.09 | 33.09 | -0.16 (-0.48%) | 292,961 |
11 Apr 2024 | CNY | 32.8 | 33.79 | 32.02 | 33.25 | 33.25 | +0.04 (+0.12%) | 348,898 |
10 Apr 2024 | CNY | 35.01 | 35.01 | 32.32 | 33.21 | 33.21 | -1.1 (-3.21%) | 648,935 |
9 Apr 2024 | CNY | 34.18 | 34.8 | 34.15 | 34.31 | 34.31 | +0.16 (+0.47%) | 387,768 |
8 Apr 2024 | CNY | 36.6 | 36.6 | 34 | 34.15 | 34.15 | -2.31 (-6.34%) | 835,481 |
3 Apr 2024 | CNY | 38.15 | 38.15 | 36.01 | 36.46 | 36.46 | -1.64 (-4.30%) | 890,170 |
2 Apr 2024 | CNY | 39.75 | 39.77 | 37.87 | 38.1 | 38.1 | -1.63 (-4.10%) | 1,186,395 |
1 Apr 2024 | CNY | 38.88 | 41.6 | 38.88 | 39.73 | 39.73 | +0.05 (+0.13%) | 1,659,559 |
29 Mar 2024 | CNY | 42.59 | 42.68 | 39.68 | 39.68 | 39.68 | +0.07 (+0.18%) | 1,462,431 |
28 Mar 2024 | CNY | 38.38 | 40.87 | 37.3 | 39.61 | 39.61 | +0.79 (+2.04%) | 2,193,749 |
27 Mar 2024 | CNY | 40.48 | 41.17 | 37.73 | 38.82 | 38.82 | -4.56 (-10.51%) | 2,835,183 |
26 Mar 2024 | CNY | 36.95 | 43.38 | 36.95 | 43.38 | 43.38 | +7.23 (+20.00%) | 3,458,733 |
25 Mar 2024 | CNY | 34.59 | 36.8 | 34.39 | 36.15 | 36.15 | +1.58 (+4.57%) | 774,289 |
22 Mar 2024 | CNY | 35.55 | 35.84 | 34.41 | 34.57 | 34.57 | -0.81 (-2.29%) | 340,849 |