Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 31.65 | 31.65 | 30.87 | 31.04 | 31.04 | -0.61 (-1.93%) | 518,700 |
22 May 2024 | CNY | 31.29 | 31.75 | 31.29 | 31.65 | 31.65 | +0.17 (+0.54%) | 498,374 |
21 May 2024 | CNY | 31.03 | 31.79 | 31.01 | 31.48 | 31.48 | +0.19 (+0.61%) | 503,410 |
20 May 2024 | CNY | 31.49 | 31.81 | 31.13 | 31.29 | 31.29 | -0.21 (-0.67%) | 562,540 |
17 May 2024 | CNY | 30.05 | 31.7 | 29.9 | 31.5 | 31.5 | +1.24 (+4.10%) | 804,232 |
16 May 2024 | CNY | 30.05 | 30.76 | 29.91 | 30.26 | 30.26 | +0.52 (+1.75%) | 430,061 |
15 May 2024 | CNY | 29.99 | 30.3 | 29.63 | 29.74 | 29.74 | -0.25 (-0.83%) | 397,670 |
14 May 2024 | CNY | 29.72 | 30.38 | 29.72 | 29.99 | 29.99 | +0.27 (+0.91%) | 316,193 |
13 May 2024 | CNY | 30.78 | 30.78 | 29.62 | 29.72 | 29.72 | -1.1 (-3.57%) | 544,050 |
10 May 2024 | CNY | 31.63 | 31.87 | 30.8 | 30.82 | 30.82 | -0.85 (-2.68%) | 558,261 |
9 May 2024 | CNY | 30.98 | 32.15 | 30.75 | 31.67 | 31.67 | +0.69 (+2.23%) | 637,860 |
8 May 2024 | CNY | 31.67 | 31.88 | 30.91 | 30.98 | 30.98 | -0.69 (-2.18%) | 452,934 |
7 May 2024 | CNY | 32.23 | 32.23 | 31.45 | 31.67 | 31.67 | +0.07 (+0.22%) | 574,919 |
6 May 2024 | CNY | 31.33 | 31.9 | 31.33 | 31.6 | 31.6 | +0.27 (+0.86%) | 885,285 |
30 Apr 2024 | CNY | 31.7 | 31.96 | 31.2 | 31.33 | 31.33 | +0.05 (+0.16%) | 914,314 |
29 Apr 2024 | CNY | 29.99 | 31.41 | 29.9 | 31.28 | 31.28 | +1.53 (+5.14%) | 971,175 |
26 Apr 2024 | CNY | 29.02 | 29.88 | 28.94 | 29.75 | 29.75 | +0.47 (+1.61%) | 646,021 |
25 Apr 2024 | CNY | 28.66 | 29.7 | 28.66 | 29.28 | 29.28 | +0.29 (+1.00%) | 461,086 |
24 Apr 2024 | CNY | 28.55 | 29.14 | 28.33 | 28.99 | 28.99 | +0.58 (+2.04%) | 453,968 |
23 Apr 2024 | CNY | 28.37 | 28.87 | 28.16 | 28.41 | 28.41 | +0.23 (+0.82%) | 373,903 |
22 Apr 2024 | CNY | 28.19 | 28.47 | 27.38 | 28.18 | 28.18 | -0.01 (-0.04%) | 479,758 |
19 Apr 2024 | CNY | 28.55 | 28.9 | 27.76 | 28.19 | 28.19 | -0.75 (-2.59%) | 761,430 |
18 Apr 2024 | CNY | 29.64 | 29.7 | 28.62 | 28.94 | 28.94 | -0.46 (-1.56%) | 693,173 |
17 Apr 2024 | CNY | 27.8 | 29.74 | 27.8 | 29.4 | 29.4 | +1.92 (+6.99%) | 951,193 |
16 Apr 2024 | CNY | 29.95 | 29.95 | 26.88 | 27.48 | 27.48 | -2.47 (-8.25%) | 1,376,562 |
15 Apr 2024 | CNY | 32.08 | 33 | 29.2 | 29.95 | 29.95 | -2.3 (-7.13%) | 1,752,581 |
12 Apr 2024 | CNY | 32.72 | 33.49 | 32.23 | 32.25 | 32.25 | -0.74 (-2.24%) | 1,095,438 |
11 Apr 2024 | CNY | 33.9 | 34.15 | 32.76 | 32.99 | 32.99 | -1.28 (-3.74%) | 1,554,325 |
10 Apr 2024 | CNY | 34.5 | 34.5 | 33.5 | 34.27 | 34.27 | -0.63 (-1.81%) | 2,009,766 |
9 Apr 2024 | CNY | 31.12 | 35 | 31.11 | 34.9 | 34.9 | +3.55 (+11.32%) | 2,954,939 |