Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 29.84 | 30.19 | 29.14 | 30.04 | 30.04 | +0.21 (+0.70%) | 294,912 |
21 May 2024 | CNY | 30.22 | 30.42 | 29.67 | 29.83 | 29.83 | -0.47 (-1.55%) | 314,113 |
20 May 2024 | CNY | 30.32 | 30.8 | 29.85 | 30.3 | 30.3 | +0.05 (+0.17%) | 455,136 |
17 May 2024 | CNY | 30.28 | 30.3 | 29.53 | 30.25 | 30.25 | +0.56 (+1.89%) | 408,658 |
16 May 2024 | CNY | 29.7 | 30.18 | 29.51 | 29.69 | 29.69 | +0.23 (+0.78%) | 415,785 |
15 May 2024 | CNY | 30.05 | 30.16 | 29.43 | 29.46 | 29.46 | -0.26 (-0.87%) | 429,690 |
14 May 2024 | CNY | 29.17 | 29.99 | 28.98 | 29.72 | 29.72 | +0.74 (+2.55%) | 670,049 |
13 May 2024 | CNY | 30.55 | 30.74 | 28.72 | 28.98 | 28.98 | -1.94 (-6.27%) | 1,148,522 |
10 May 2024 | CNY | 32.01 | 32.64 | 30.77 | 30.92 | 30.92 | -1.04 (-3.25%) | 764,119 |
9 May 2024 | CNY | 31.85 | 32.76 | 31.8 | 31.96 | 31.96 | +0.06 (+0.19%) | 849,869 |
8 May 2024 | CNY | 33.08 | 33.09 | 31.67 | 31.9 | 31.9 | -1.24 (-3.74%) | 824,984 |
7 May 2024 | CNY | 32.54 | 33.35 | 32.54 | 33.14 | 33.14 | +0.46 (+1.41%) | 570,747 |
6 May 2024 | CNY | 33.1 | 33.58 | 32.55 | 32.68 | 32.68 | +0.02 (+0.06%) | 848,082 |
30 Apr 2024 | CNY | 33.58 | 33.66 | 32.45 | 32.66 | 32.66 | -0.91 (-2.71%) | 630,144 |
29 Apr 2024 | CNY | 32.8 | 33.6 | 32.59 | 33.57 | 33.57 | +1.04 (+3.20%) | 560,497 |
26 Apr 2024 | CNY | 31.47 | 32.82 | 31.47 | 32.53 | 32.53 | +0.84 (+2.65%) | 857,631 |
25 Apr 2024 | CNY | 32.77 | 32.85 | 31.67 | 31.69 | 31.69 | -1.91 (-5.68%) | 1,186,269 |
24 Apr 2024 | CNY | 32.14 | 33.6 | 31.74 | 33.6 | 33.6 | +1.8 (+5.66%) | 720,269 |
23 Apr 2024 | CNY | 31.57 | 32.42 | 31.51 | 31.8 | 31.8 | +0.47 (+1.50%) | 691,393 |
22 Apr 2024 | CNY | 31.5 | 32.59 | 30.48 | 31.33 | 31.33 | -0.17 (-0.54%) | 555,972 |
19 Apr 2024 | CNY | 32.8 | 32.8 | 31.32 | 31.5 | 31.5 | -1.3 (-3.96%) | 438,395 |
18 Apr 2024 | CNY | 32.91 | 33.41 | 31.77 | 32.8 | 32.8 | +0.21 (+0.64%) | 536,632 |
17 Apr 2024 | CNY | 30.38 | 32.86 | 30.38 | 32.59 | 32.59 | +2.72 (+9.11%) | 756,472 |
16 Apr 2024 | CNY | 33.39 | 33.39 | 29.87 | 29.87 | 29.87 | -3.68 (-10.97%) | 1,167,708 |
15 Apr 2024 | CNY | 34.94 | 35.5 | 32.88 | 33.55 | 33.55 | -1.44 (-4.12%) | 848,251 |
12 Apr 2024 | CNY | 35.31 | 36.5 | 34.83 | 34.99 | 34.99 | -0.46 (-1.30%) | 441,962 |
11 Apr 2024 | CNY | 36.2 | 36.72 | 35.34 | 35.45 | 35.45 | -0.16 (-0.45%) | 463,087 |
10 Apr 2024 | CNY | 37.6 | 37.6 | 35.28 | 35.61 | 35.61 | -2.07 (-5.49%) | 724,100 |
9 Apr 2024 | CNY | 36.85 | 37.88 | 36.73 | 37.68 | 37.68 | +0.83 (+2.25%) | 345,596 |
8 Apr 2024 | CNY | 38.41 | 38.82 | 36.65 | 36.85 | 36.85 | -1.56 (-4.06%) | 612,483 |