Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 33.88 | 34.92 | 33.62 | 34.04 | 34.04 | +0.24 (+0.71%) | 633,147 |
17 May 2024 | CNY | 33.3 | 33.88 | 33.2 | 33.8 | 33.8 | +0.61 (+1.84%) | 479,115 |
16 May 2024 | CNY | 33.69 | 34.38 | 33.11 | 33.19 | 33.19 | -0.63 (-1.86%) | 668,262 |
15 May 2024 | CNY | 33.58 | 34.5 | 33.36 | 33.82 | 33.82 | +0.08 (+0.24%) | 363,745 |
14 May 2024 | CNY | 33.35 | 34.59 | 33.35 | 33.74 | 33.74 | +0.07 (+0.21%) | 349,110 |
13 May 2024 | CNY | 34.3 | 34.92 | 33.41 | 33.67 | 33.67 | -0.64 (-1.87%) | 631,496 |
10 May 2024 | CNY | 35.04 | 35.35 | 34.06 | 34.31 | 34.31 | -0.84 (-2.39%) | 444,817 |
9 May 2024 | CNY | 34.84 | 35.79 | 34.84 | 35.15 | 35.15 | -0.08 (-0.23%) | 316,883 |
8 May 2024 | CNY | 35.59 | 35.74 | 34.81 | 35.23 | 35.23 | -0.31 (-0.87%) | 685,002 |
7 May 2024 | CNY | 35.5 | 35.85 | 34.86 | 35.54 | 35.54 | -0.04 (-0.11%) | 905,187 |
6 May 2024 | CNY | 37 | 37 | 34.62 | 35.58 | 35.58 | +0.35 (+0.99%) | 874,365 |
30 Apr 2024 | CNY | 35.6 | 35.92 | 34.79 | 35.23 | 35.23 | +0.25 (+0.71%) | 662,841 |
29 Apr 2024 | CNY | 33.78 | 35.05 | 33.78 | 34.98 | 34.98 | +1.02 (+3.00%) | 741,168 |
26 Apr 2024 | CNY | 34 | 34.18 | 33.15 | 33.96 | 33.96 | -0.04 (-0.12%) | 1,046,111 |
25 Apr 2024 | CNY | 34.7 | 34.95 | 33.8 | 34 | 34 | -0.7 (-2.02%) | 713,664 |
24 Apr 2024 | CNY | 34.7 | 35.44 | 34.19 | 34.7 | 34.7 | -0.04 (-0.12%) | 1,007,474 |
23 Apr 2024 | CNY | 32.99 | 34.96 | 32.71 | 34.74 | 34.74 | +1.08 (+3.21%) | 1,801,638 |
22 Apr 2024 | CNY | 31.66 | 34.26 | 31.48 | 33.66 | 33.66 | +3.13 (+10.25%) | 1,877,687 |
19 Apr 2024 | CNY | 30.65 | 31.2 | 29.68 | 30.53 | 30.53 | -0.27 (-0.88%) | 629,613 |
18 Apr 2024 | CNY | 31.66 | 32.24 | 30.52 | 30.8 | 30.8 | -0.75 (-2.38%) | 571,521 |
17 Apr 2024 | CNY | 30.37 | 31.62 | 30.37 | 31.55 | 31.55 | +1.35 (+4.47%) | 303,257 |
16 Apr 2024 | CNY | 31.39 | 31.39 | 29.8 | 30.2 | 30.2 | -1.62 (-5.09%) | 651,012 |
15 Apr 2024 | CNY | 33 | 33.4 | 31.33 | 31.82 | 31.82 | -1.18 (-3.58%) | 453,662 |
12 Apr 2024 | CNY | 32.41 | 33.5 | 32.41 | 33 | 33 | +0.45 (+1.38%) | 382,729 |
11 Apr 2024 | CNY | 32.69 | 33.23 | 32.42 | 32.55 | 32.55 | -0.43 (-1.30%) | 349,095 |
10 Apr 2024 | CNY | 33.28 | 34.35 | 32.69 | 32.98 | 32.98 | -0.43 (-1.29%) | 444,235 |
9 Apr 2024 | CNY | 33.09 | 33.5 | 32.41 | 33.41 | 33.41 | +0.36 (+1.09%) | 507,710 |
8 Apr 2024 | CNY | 32.83 | 34.4 | 32.55 | 33.05 | 33.05 | +0.22 (+0.67%) | 1,044,902 |
3 Apr 2024 | CNY | 33.27 | 33.27 | 32.47 | 32.83 | 32.83 | -0.35 (-1.05%) | 285,646 |
2 Apr 2024 | CNY | 33.4 | 33.71 | 32.68 | 33.18 | 33.18 | -0.5 (-1.48%) | 427,010 |