Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 34 | 34.29 | 33.21 | 33.58 | 33.58 | -0.14 (-0.42%) | 1,421,153 |
13 May 2024 | CNY | 34.32 | 34.69 | 33.55 | 33.72 | 33.72 | -0.76 (-2.20%) | 1,713,220 |
10 May 2024 | CNY | 35.12 | 35.31 | 34.11 | 34.48 | 34.48 | -0.54 (-1.54%) | 2,073,724 |
9 May 2024 | CNY | 33.93 | 35.25 | 33.93 | 35.02 | 35.02 | +1.06 (+3.12%) | 1,968,973 |
8 May 2024 | CNY | 34.3 | 34.96 | 33.83 | 33.96 | 33.96 | -0.42 (-1.22%) | 1,985,848 |
7 May 2024 | CNY | 34.5 | 34.62 | 34 | 34.38 | 34.38 | -0.02 (-0.06%) | 2,009,703 |
6 May 2024 | CNY | 34.66 | 34.94 | 34.21 | 34.4 | 34.4 | +0.58 (+1.71%) | 2,467,104 |
30 Apr 2024 | CNY | 33.77 | 34.3 | 33.08 | 33.82 | 33.82 | +0.35 (+1.05%) | 2,706,257 |
29 Apr 2024 | CNY | 31.94 | 33.89 | 31.94 | 33.47 | 33.47 | +1.67 (+5.25%) | 4,031,032 |
26 Apr 2024 | CNY | 30.22 | 32.5 | 29.95 | 31.8 | 31.8 | +1.58 (+5.23%) | 3,030,363 |
25 Apr 2024 | CNY | 30.47 | 30.97 | 30.05 | 30.22 | 30.22 | -0.25 (-0.82%) | 1,515,224 |
24 Apr 2024 | CNY | 29.98 | 30.82 | 29.73 | 30.47 | 30.47 | +0.67 (+2.25%) | 2,209,662 |
23 Apr 2024 | CNY | 29.89 | 30.11 | 29.26 | 29.8 | 29.8 | +0.15 (+0.51%) | 2,108,266 |
22 Apr 2024 | CNY | 28.28 | 30.3 | 27.42 | 29.65 | 29.65 | +1.24 (+4.36%) | 3,237,959 |
19 Apr 2024 | CNY | 29.08 | 29.08 | 28.2 | 28.41 | 28.41 | -0.79 (-2.71%) | 1,980,815 |
18 Apr 2024 | CNY | 29.08 | 29.98 | 28.32 | 29.2 | 29.2 | +0.13 (+0.45%) | 2,389,211 |
17 Apr 2024 | CNY | 27.89 | 29.2 | 27.85 | 29.07 | 29.07 | +1.67 (+6.09%) | 3,964,581 |
16 Apr 2024 | CNY | 29.13 | 29.13 | 27.18 | 27.4 | 27.4 | -1.76 (-6.04%) | 3,474,113 |
15 Apr 2024 | CNY | 29.87 | 30.49 | 28.23 | 29.16 | 29.16 | -1.14 (-3.76%) | 3,501,683 |
12 Apr 2024 | CNY | 30.3 | 30.79 | 30.05 | 30.3 | 30.3 | +0.16 (+0.53%) | 1,840,680 |
11 Apr 2024 | CNY | 30.6 | 31.18 | 30.03 | 30.14 | 30.14 | -0.46 (-1.50%) | 2,232,542 |
10 Apr 2024 | CNY | 31.64 | 31.69 | 30.17 | 30.6 | 30.6 | -1.15 (-3.62%) | 2,406,603 |
9 Apr 2024 | CNY | 31.15 | 31.96 | 30.52 | 31.75 | 31.75 | +0.59 (+1.89%) | 2,980,629 |
8 Apr 2024 | CNY | 32.8 | 32.8 | 31.15 | 31.16 | 31.16 | -1.64 (-5%) | 2,387,189 |
3 Apr 2024 | CNY | 32.93 | 33.3 | 32.12 | 32.8 | 32.8 | -0.26 (-0.79%) | 2,050,629 |
2 Apr 2024 | CNY | 33.78 | 33.79 | 32.76 | 33.06 | 33.06 | -0.72 (-2.13%) | 2,392,742 |
1 Apr 2024 | CNY | 33.51 | 33.8 | 33.2 | 33.78 | 33.78 | +0.48 (+1.44%) | 2,495,877 |
29 Mar 2024 | CNY | 32.71 | 33.3 | 32.11 | 33.3 | 33.3 | +0.58 (+1.77%) | 710,772 |
28 Mar 2024 | CNY | 32 | 34 | 31.82 | 32.72 | 32.72 | +0.6 (+1.87%) | 1,885,284 |
27 Mar 2024 | CNY | 33.67 | 33.88 | 32.01 | 32.12 | 32.12 | -1.78 (-5.25%) | 1,966,980 |