Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 40.42 | 40.7 | 38.9 | 39.37 | 39.37 | -1.33 (-3.27%) | 3,229,277 |
15 May 2024 | CNY | 44.78 | 45.06 | 40.2 | 40.7 | 40.7 | -4.36 (-9.68%) | 4,310,035 |
14 May 2024 | CNY | 43.13 | 45.51 | 42.7 | 45.06 | 45.06 | +1.71 (+3.94%) | 2,451,015 |
13 May 2024 | CNY | 42.42 | 43.54 | 42.05 | 43.35 | 43.35 | +0.93 (+2.19%) | 1,748,130 |
10 May 2024 | CNY | 41.88 | 42.85 | 40.99 | 42.42 | 42.42 | +0.66 (+1.58%) | 1,513,426 |
9 May 2024 | CNY | 41.5 | 42.8 | 40.6 | 41.76 | 41.76 | +0.56 (+1.36%) | 1,310,461 |
8 May 2024 | CNY | 40.55 | 41.79 | 40.3 | 41.2 | 41.2 | -0.02 (-0.05%) | 1,393,632 |
7 May 2024 | CNY | 40.36 | 41.5 | 40.27 | 41.22 | 41.22 | +0.24 (+0.59%) | 1,109,348 |
6 May 2024 | CNY | 41.3 | 41.5 | 39.81 | 40.98 | 40.98 | +1.18 (+2.96%) | 1,606,954 |
30 Apr 2024 | CNY | 40 | 41.2 | 39.59 | 39.8 | 39.8 | -1.14 (-2.78%) | 1,042,095 |
29 Apr 2024 | CNY | 40.48 | 41.58 | 40.11 | 40.94 | 40.94 | +0.42 (+1.04%) | 871,556 |
26 Apr 2024 | CNY | 40.39 | 41.31 | 40.08 | 40.52 | 40.52 | +0.08 (+0.20%) | 1,449,817 |
25 Apr 2024 | CNY | 41.13 | 41.13 | 39.1 | 40.44 | 40.44 | 0.0 (0.0%) | 1,158,017 |
24 Apr 2024 | CNY | 41.2 | 41.2 | 39 | 40.44 | 40.44 | +0.15 (+0.37%) | 1,814,384 |
23 Apr 2024 | CNY | 37.77 | 40.75 | 37.2 | 40.29 | 40.29 | +2.47 (+6.53%) | 2,020,485 |
22 Apr 2024 | CNY | 35.98 | 38.6 | 35.98 | 37.82 | 37.82 | +1.33 (+3.64%) | 1,191,405 |
19 Apr 2024 | CNY | 36.18 | 36.99 | 35.6 | 36.49 | 36.49 | -0.11 (-0.30%) | 853,900 |
18 Apr 2024 | CNY | 35.39 | 37.45 | 34 | 36.6 | 36.6 | +1.21 (+3.42%) | 1,843,051 |
17 Apr 2024 | CNY | 35.8 | 37.25 | 35 | 35.39 | 35.39 | +0.1 (+0.28%) | 1,672,262 |
16 Apr 2024 | CNY | 35.33 | 36.27 | 33.93 | 35.29 | 35.29 | -0.25 (-0.70%) | 1,976,303 |
15 Apr 2024 | CNY | 37.36 | 37.94 | 34.9 | 35.54 | 35.54 | -1.85 (-4.95%) | 2,094,102 |
12 Apr 2024 | CNY | 38.03 | 38.77 | 37 | 37.39 | 37.39 | -0.41 (-1.08%) | 1,065,387 |
11 Apr 2024 | CNY | 37.5 | 39.08 | 37.37 | 37.8 | 37.8 | -0.81 (-2.10%) | 1,110,332 |
10 Apr 2024 | CNY | 40.02 | 40.52 | 38.17 | 38.61 | 38.61 | -1.31 (-3.28%) | 1,547,937 |
9 Apr 2024 | CNY | 39.03 | 40.25 | 38.15 | 39.92 | 39.92 | +0.3 (+0.76%) | 1,522,412 |
8 Apr 2024 | CNY | 38.9 | 40.5 | 37.93 | 39.62 | 39.62 | +1.69 (+4.46%) | 2,615,709 |
3 Apr 2024 | CNY | 38.22 | 39 | 37.81 | 37.93 | 37.93 | -0.56 (-1.45%) | 1,321,910 |
2 Apr 2024 | CNY | 39.5 | 39.65 | 38 | 38.49 | 38.49 | -1.15 (-2.90%) | 2,267,158 |
1 Apr 2024 | CNY | 40.48 | 40.89 | 38.6 | 39.64 | 39.64 | -0.63 (-1.56%) | 2,492,688 |
29 Mar 2024 | CNY | 40.31 | 41.25 | 40.07 | 40.27 | 40.27 | -0.08 (-0.20%) | 510,593 |