Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 38.58 | 38.94 | 37.94 | 38.36 | 38.36 | -0.11 (-0.29%) | 199,036 |
15 May 2024 | CNY | 39.25 | 39.33 | 38.19 | 38.47 | 38.47 | -0.76 (-1.94%) | 274,288 |
14 May 2024 | CNY | 39.47 | 39.75 | 39.11 | 39.23 | 39.23 | -0.12 (-0.30%) | 198,611 |
13 May 2024 | CNY | 39.87 | 40.43 | 39.04 | 39.35 | 39.35 | -1.08 (-2.67%) | 504,052 |
10 May 2024 | CNY | 40.97 | 41.2 | 40.24 | 40.43 | 40.43 | -0.29 (-0.71%) | 182,070 |
9 May 2024 | CNY | 40.61 | 41.7 | 40.27 | 40.72 | 40.72 | +0.56 (+1.39%) | 234,425 |
8 May 2024 | CNY | 40.57 | 40.61 | 39.55 | 40.16 | 40.16 | -0.08 (-0.20%) | 428,020 |
7 May 2024 | CNY | 39.56 | 40.67 | 39.01 | 40.24 | 40.24 | +0.68 (+1.72%) | 297,381 |
6 May 2024 | CNY | 38.9 | 39.72 | 37.98 | 39.56 | 39.56 | +1.2 (+3.13%) | 426,594 |
30 Apr 2024 | CNY | 38.22 | 38.61 | 37.83 | 38.36 | 38.36 | -0.2 (-0.52%) | 201,715 |
29 Apr 2024 | CNY | 36.52 | 38.77 | 36.52 | 38.56 | 38.56 | +1.62 (+4.39%) | 387,803 |
26 Apr 2024 | CNY | 36.91 | 37.3 | 36.36 | 36.94 | 36.94 | -0.24 (-0.65%) | 399,921 |
25 Apr 2024 | CNY | 36.43 | 37.45 | 36.03 | 37.18 | 37.18 | +0.75 (+2.06%) | 344,944 |
24 Apr 2024 | CNY | 34.17 | 37.5 | 34.17 | 36.43 | 36.43 | +1.93 (+5.59%) | 772,588 |
23 Apr 2024 | CNY | 36.16 | 37.79 | 33.92 | 34.5 | 34.5 | +0.06 (+0.17%) | 734,378 |
22 Apr 2024 | CNY | 32.68 | 34.85 | 32.53 | 34.44 | 34.44 | +1.31 (+3.95%) | 293,270 |
19 Apr 2024 | CNY | 33.27 | 34.2 | 33.01 | 33.13 | 33.13 | -0.31 (-0.93%) | 152,116 |
18 Apr 2024 | CNY | 33 | 33.9 | 32.8 | 33.44 | 33.44 | +0.14 (+0.42%) | 143,813 |
17 Apr 2024 | CNY | 31.13 | 33.33 | 31.13 | 33.3 | 33.3 | +2.46 (+7.98%) | 282,270 |
16 Apr 2024 | CNY | 31.65 | 31.75 | 30.6 | 30.84 | 30.84 | -1.11 (-3.47%) | 266,313 |
15 Apr 2024 | CNY | 32.51 | 32.9 | 31.54 | 31.95 | 31.95 | -0.66 (-2.02%) | 177,939 |
12 Apr 2024 | CNY | 33.39 | 33.52 | 32.45 | 32.61 | 32.61 | -0.78 (-2.34%) | 130,419 |
11 Apr 2024 | CNY | 32.64 | 33.73 | 32.35 | 33.39 | 33.39 | +0.64 (+1.95%) | 161,482 |
10 Apr 2024 | CNY | 32.78 | 32.9 | 32.63 | 32.75 | 32.75 | +0.06 (+0.18%) | 318,556 |
9 Apr 2024 | CNY | 32.2 | 32.9 | 31.9 | 32.69 | 32.69 | +0.66 (+2.06%) | 154,457 |
8 Apr 2024 | CNY | 33.59 | 33.59 | 31.89 | 32.03 | 32.03 | -1.56 (-4.64%) | 314,544 |
3 Apr 2024 | CNY | 34.06 | 34.33 | 33.49 | 33.59 | 33.59 | -0.47 (-1.38%) | 155,408 |
2 Apr 2024 | CNY | 34.02 | 34.29 | 33.77 | 34.06 | 34.06 | +0.04 (+0.12%) | 169,597 |
1 Apr 2024 | CNY | 32.65 | 34.9 | 32.61 | 34.02 | 34.02 | +1.37 (+4.20%) | 310,185 |
29 Mar 2024 | CNY | 32.42 | 32.93 | 32.23 | 32.65 | 32.65 | +0.32 (+0.99%) | 69,875 |