Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 36.0714 | 36.3429 | 34.8929 | 35 | 35 | -1.214 (-3.35%) | 4,495,541 |
7 May 2024 | CNY | 33.5714 | 37.7143 | 33.5714 | 36.2143 | 36.2143 | +2.5 (+7.42%) | 7,775,226 |
6 May 2024 | CNY | 34.2143 | 34.4 | 33.2857 | 33.7143 | 33.7143 | +0.379 (+1.14%) | 3,223,789 |
30 Apr 2024 | CNY | 33.5786 | 33.8286 | 32.9714 | 33.3357 | 33.3357 | -0.229 (-0.68%) | 2,881,694 |
29 Apr 2024 | CNY | 32.1786 | 33.7714 | 32.0714 | 33.5643 | 33.5643 | +1.15 (+3.55%) | 4,538,032 |
26 Apr 2024 | CNY | 31.3571 | 32.85 | 31.0143 | 32.4143 | 32.4143 | +1.429 (+4.61%) | 5,235,587 |
25 Apr 2024 | CNY | 31.6857 | 31.85 | 30.8643 | 30.9857 | 30.9857 | -0.443 (-1.41%) | 2,291,179 |
24 Apr 2024 | CNY | 30.2143 | 31.7143 | 29.7857 | 31.4286 | 31.4286 | +1.35 (+4.49%) | 3,813,685 |
23 Apr 2024 | CNY | 29.9143 | 31.0714 | 29.7143 | 30.0786 | 30.0786 | -0.121 (-0.40%) | 3,537,753 |
22 Apr 2024 | CNY | 29.7143 | 31.05 | 28.8 | 30.2 | 30.2 | +0.821 (+2.80%) | 4,258,576 |
19 Apr 2024 | CNY | 29.7143 | 30.0857 | 29.1429 | 29.3786 | 29.3786 | -0.571 (-1.91%) | 2,282,691 |
18 Apr 2024 | CNY | 30.2143 | 30.9786 | 28.9571 | 29.95 | 29.95 | -0.107 (-0.36%) | 3,250,440 |
17 Apr 2024 | CNY | 29.6357 | 30.5714 | 29.1857 | 30.0571 | 30.0571 | +1.1 (+3.80%) | 3,316,600 |
16 Apr 2024 | CNY | 30.4929 | 31.1929 | 28.9286 | 28.9571 | 28.9571 | -1.843 (-5.98%) | 3,895,032 |
15 Apr 2024 | CNY | 32.1357 | 32.6286 | 30.3571 | 30.8 | 30.8 | -1.486 (-4.60%) | 4,935,113 |
12 Apr 2024 | CNY | 33.2 | 33.5429 | 32.1714 | 32.2857 | 32.2857 | -0.643 (-1.95%) | 2,562,357 |
11 Apr 2024 | CNY | 33.2429 | 33.8643 | 32.7786 | 32.9286 | 32.9286 | -0.607 (-1.81%) | 2,632,644 |
10 Apr 2024 | CNY | 35.0214 | 35.4429 | 33.0714 | 33.5357 | 33.5357 | -1.457 (-4.16%) | 2,866,675 |
9 Apr 2024 | CNY | 34.8286 | 35.3071 | 33.9357 | 34.9929 | 34.9929 | +0.064 (+0.18%) | 2,685,463 |
8 Apr 2024 | CNY | 37.1429 | 37.2143 | 34.8214 | 34.9286 | 34.9286 | -2.628 (-7.00%) | 4,822,102 |
3 Apr 2024 | CNY | 37.0214 | 38.8857 | 36.5643 | 37.5571 | 37.5571 | +0.536 (+1.45%) | 5,597,779 |
2 Apr 2024 | CNY | 37.35 | 37.4571 | 36.1143 | 37.0214 | 37.0214 | -0.543 (-1.45%) | 3,388,091 |
1 Apr 2024 | CNY | 37.3643 | 37.8286 | 36.3286 | 37.5643 | 37.5643 | -13.776 (-26.83%) | 3,930,365 |
29 Mar 2024 | CNY | 50.75 | 51.34 | 48.7 | 51.34 | 51.34 | +1.34 (+2.68%) | 1,613,560 |
28 Mar 2024 | CNY | 46.26 | 51.15 | 46.26 | 50 | 50 | +4.18 (+9.12%) | 5,379,297 |
27 Mar 2024 | CNY | 48.79 | 48.88 | 45.75 | 45.82 | 45.82 | -2.58 (-5.33%) | 2,931,798 |
26 Mar 2024 | CNY | 52 | 52.35 | 47.7 | 48.4 | 48.4 | -3.6 (-6.92%) | 6,085,765 |
25 Mar 2024 | CNY | 56.27 | 56.9 | 51.48 | 52 | 52 | -5 (-8.77%) | 6,033,735 |
22 Mar 2024 | CNY | 58.6 | 59.14 | 56.5 | 57 | 57 | -1.88 (-3.19%) | 2,165,795 |
21 Mar 2024 | CNY | 59.01 | 60.55 | 57.24 | 58.88 | 58.88 | -0.62 (-1.04%) | 2,507,885 |