Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 29.47 | 30.37 | 29.1 | 30.05 | 30.05 | +0.47 (+1.59%) | 857,521 |
30 May 2024 | CNY | 29.25 | 29.75 | 28.68 | 29.58 | 29.58 | +0.61 (+2.11%) | 984,152 |
29 May 2024 | CNY | 28.24 | 29.35 | 28.24 | 28.97 | 28.97 | +0.55 (+1.94%) | 926,848 |
28 May 2024 | CNY | 28.97 | 28.98 | 28.17 | 28.42 | 28.42 | -0.41 (-1.42%) | 904,660 |
27 May 2024 | CNY | 28.89 | 29.13 | 28.33 | 28.83 | 28.83 | -0.01 (-0.03%) | 904,042 |
24 May 2024 | CNY | 29.48 | 29.7 | 28.79 | 28.84 | 28.84 | -0.78 (-2.63%) | 955,940 |
23 May 2024 | CNY | 30.19 | 30.36 | 29.58 | 29.62 | 29.62 | -0.57 (-1.89%) | 863,806 |
22 May 2024 | CNY | 30.01 | 30.3 | 29.66 | 30.19 | 30.19 | +0.17 (+0.57%) | 885,964 |
21 May 2024 | CNY | 29.95 | 30.2 | 29.48 | 30.02 | 30.02 | +0.07 (+0.23%) | 1,110,530 |
20 May 2024 | CNY | 30.72 | 30.95 | 29.38 | 29.95 | 29.95 | -1.07 (-3.45%) | 2,049,845 |
17 May 2024 | CNY | 30.5 | 31.64 | 29.93 | 31.02 | 31.02 | +0.58 (+1.91%) | 1,541,518 |
16 May 2024 | CNY | 30.71 | 30.9 | 30.18 | 30.44 | 30.44 | -0.28 (-0.91%) | 1,026,542 |
15 May 2024 | CNY | 31.48 | 31.95 | 30.35 | 30.72 | 30.72 | -0.84 (-2.66%) | 1,312,397 |
14 May 2024 | CNY | 31.87 | 31.94 | 31.36 | 31.56 | 31.56 | -0.12 (-0.38%) | 556,369 |
13 May 2024 | CNY | 32.85 | 32.91 | 31.56 | 31.68 | 31.68 | -1.37 (-4.15%) | 1,024,142 |
10 May 2024 | CNY | 33.86 | 33.96 | 33.01 | 33.05 | 33.05 | -0.51 (-1.52%) | 521,939 |
9 May 2024 | CNY | 33.2 | 34.2 | 33.17 | 33.56 | 33.56 | +0.49 (+1.48%) | 744,800 |
8 May 2024 | CNY | 34.3 | 34.6 | 33 | 33.07 | 33.07 | -1.44 (-4.17%) | 1,096,000 |
7 May 2024 | CNY | 35.15 | 35.25 | 34.16 | 34.51 | 34.51 | -0.09 (-0.26%) | 1,033,891 |
6 May 2024 | CNY | 35 | 36.03 | 34.11 | 34.6 | 34.6 | +0.11 (+0.32%) | 1,921,131 |
30 Apr 2024 | CNY | 35.07 | 35.61 | 34.23 | 34.49 | 34.49 | -1.03 (-2.90%) | 1,137,459 |
29 Apr 2024 | CNY | 33.92 | 36.12 | 33.9 | 35.52 | 35.52 | +1.54 (+4.53%) | 1,546,955 |
26 Apr 2024 | CNY | 33.8 | 34.29 | 32.8 | 33.98 | 33.98 | +1.03 (+3.13%) | 1,426,875 |
25 Apr 2024 | CNY | 32.67 | 33.56 | 32.59 | 32.95 | 32.95 | +0.15 (+0.46%) | 841,143 |
24 Apr 2024 | CNY | 32.96 | 33.3 | 32.6 | 32.8 | 32.8 | -0.16 (-0.49%) | 762,264 |
23 Apr 2024 | CNY | 31.56 | 33.33 | 31.56 | 32.96 | 32.96 | +1.46 (+4.63%) | 986,169 |
22 Apr 2024 | CNY | 30.8 | 31.79 | 30.11 | 31.5 | 31.5 | +0.54 (+1.74%) | 768,525 |
19 Apr 2024 | CNY | 31.75 | 31.89 | 30.7 | 30.96 | 30.96 | -0.99 (-3.10%) | 720,781 |
18 Apr 2024 | CNY | 31.6 | 32.76 | 30.71 | 31.95 | 31.95 | +0.3 (+0.95%) | 1,351,889 |
17 Apr 2024 | CNY | 30.81 | 32.2 | 30.75 | 31.65 | 31.65 | +0.84 (+2.73%) | 1,314,888 |