Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 39 | 39 | 37.6 | 37.78 | 37.78 | -1.07 (-2.75%) | 1,643,372 |
27 May 2024 | CNY | 37.6 | 38.89 | 37.34 | 38.85 | 38.85 | +1.4 (+3.74%) | 2,690,261 |
24 May 2024 | CNY | 38.7 | 39.29 | 37 | 37.45 | 37.45 | -1.38 (-3.55%) | 1,963,847 |
23 May 2024 | CNY | 39.35 | 39.66 | 38.53 | 38.83 | 38.83 | -0.62 (-1.57%) | 1,765,825 |
22 May 2024 | CNY | 40 | 40.22 | 38.52 | 39.45 | 39.45 | -0.43 (-1.08%) | 1,714,206 |
21 May 2024 | CNY | 40.03 | 40.5 | 39.63 | 39.88 | 39.88 | -0.49 (-1.21%) | 951,101 |
20 May 2024 | CNY | 40.82 | 40.98 | 40.05 | 40.37 | 40.37 | -0.33 (-0.81%) | 1,677,843 |
17 May 2024 | CNY | 39.8 | 41.09 | 39.8 | 40.7 | 40.7 | +0.32 (+0.79%) | 1,036,567 |
16 May 2024 | CNY | 40.6 | 41.48 | 40.2 | 40.38 | 40.38 | +0.04 (+0.10%) | 1,330,885 |
15 May 2024 | CNY | 40.2 | 41.43 | 39.66 | 40.34 | 40.34 | -0.08 (-0.20%) | 1,160,950 |
14 May 2024 | CNY | 41.31 | 42.39 | 39.7 | 40.42 | 40.42 | -1.33 (-3.19%) | 2,853,470 |
13 May 2024 | CNY | 40.97 | 42.27 | 40.6 | 41.75 | 41.75 | +0.13 (+0.31%) | 1,795,400 |
10 May 2024 | CNY | 43.4 | 43.99 | 41.34 | 41.62 | 41.62 | -1.78 (-4.10%) | 2,390,205 |
9 May 2024 | CNY | 43 | 43.88 | 42.75 | 43.4 | 43.4 | +0.41 (+0.95%) | 2,080,423 |
8 May 2024 | CNY | 43.01 | 44 | 42.62 | 42.99 | 42.99 | -1.14 (-2.58%) | 2,431,675 |
7 May 2024 | CNY | 43.99 | 45.8 | 42.9 | 44.13 | 44.13 | +0.33 (+0.75%) | 4,115,029 |
6 May 2024 | CNY | 43.74 | 44.88 | 42.7 | 43.8 | 43.8 | +0.55 (+1.27%) | 4,759,190 |
30 Apr 2024 | CNY | 45.88 | 46 | 41.58 | 43.25 | 43.25 | -1.83 (-4.06%) | 5,972,151 |
29 Apr 2024 | CNY | 43.11 | 45.1 | 42.72 | 45.08 | 45.08 | +2.08 (+4.84%) | 4,236,382 |
26 Apr 2024 | CNY | 40.5 | 43.45 | 40.3 | 43 | 43 | +2.62 (+6.49%) | 3,611,372 |
25 Apr 2024 | CNY | 40.96 | 41.25 | 40 | 40.38 | 40.38 | -0.44 (-1.08%) | 2,423,145 |
24 Apr 2024 | CNY | 36.42 | 41.39 | 36.42 | 40.82 | 40.82 | +4.02 (+10.92%) | 4,251,985 |
23 Apr 2024 | CNY | 37.6 | 37.99 | 36.2 | 36.8 | 36.8 | -0.4 (-1.08%) | 3,068,242 |
22 Apr 2024 | CNY | 36.67 | 37.47 | 34.89 | 37.2 | 37.2 | +0.62 (+1.69%) | 2,107,557 |
19 Apr 2024 | CNY | 37.1 | 37.1 | 35.35 | 36.58 | 36.58 | -0.76 (-2.04%) | 2,741,579 |
18 Apr 2024 | CNY | 38.38 | 38.99 | 36.81 | 37.34 | 37.34 | -1.45 (-3.74%) | 3,220,212 |
17 Apr 2024 | CNY | 36.33 | 38.98 | 36.33 | 38.79 | 38.79 | +2.87 (+7.99%) | 3,823,303 |
16 Apr 2024 | CNY | 38.09 | 38.09 | 34.99 | 35.92 | 35.92 | -2.94 (-7.57%) | 3,037,357 |
15 Apr 2024 | CNY | 40.67 | 40.96 | 37.69 | 38.86 | 38.86 | -1.91 (-4.68%) | 2,551,635 |
12 Apr 2024 | CNY | 40.97 | 42.23 | 40.61 | 40.77 | 40.77 | -0.23 (-0.56%) | 1,706,981 |