Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 39.69 | 39.7 | 37.25 | 37.46 | 37.46 | -2.35 (-5.90%) | 1,272,582 |
23 May 2024 | CNY | 39.28 | 40.18 | 38.7 | 39.81 | 39.81 | +0.46 (+1.17%) | 1,350,507 |
22 May 2024 | CNY | 39.13 | 39.6 | 38.93 | 39.35 | 39.35 | +0.28 (+0.72%) | 791,950 |
21 May 2024 | CNY | 39 | 39.36 | 38.51 | 39.07 | 39.07 | +0.05 (+0.13%) | 700,876 |
20 May 2024 | CNY | 39.01 | 40 | 38.83 | 39.02 | 39.02 | -0.26 (-0.66%) | 768,747 |
17 May 2024 | CNY | 38.35 | 39.3 | 37.9 | 39.28 | 39.28 | +0.83 (+2.16%) | 1,024,584 |
16 May 2024 | CNY | 39.06 | 39.27 | 38.3 | 38.45 | 38.45 | -0.28 (-0.72%) | 928,313 |
15 May 2024 | CNY | 39.16 | 40.29 | 38.71 | 38.73 | 38.73 | -0.49 (-1.25%) | 722,240 |
14 May 2024 | CNY | 39.25 | 39.95 | 39.1 | 39.22 | 39.22 | +0.02 (+0.05%) | 641,378 |
13 May 2024 | CNY | 40.51 | 40.95 | 39.11 | 39.2 | 39.2 | -1.64 (-4.02%) | 946,845 |
10 May 2024 | CNY | 42.69 | 42.69 | 40.6 | 40.84 | 40.84 | -1.85 (-4.33%) | 870,918 |
9 May 2024 | CNY | 41.7 | 43.09 | 41.33 | 42.69 | 42.69 | +1.27 (+3.07%) | 874,267 |
8 May 2024 | CNY | 42.89 | 42.89 | 41.2 | 41.42 | 41.42 | -1.16 (-2.72%) | 763,237 |
7 May 2024 | CNY | 43.3 | 43.39 | 42.51 | 42.58 | 42.58 | -0.76 (-1.75%) | 811,749 |
6 May 2024 | CNY | 43.01 | 43.7 | 42.92 | 43.34 | 43.34 | +0.63 (+1.48%) | 625,312 |
30 Apr 2024 | CNY | 43.65 | 43.9 | 42.33 | 42.71 | 42.71 | -1.21 (-2.76%) | 875,706 |
29 Apr 2024 | CNY | 43.28 | 44.43 | 43 | 43.92 | 43.92 | +0.64 (+1.48%) | 1,106,827 |
26 Apr 2024 | CNY | 42.1 | 43.65 | 42.07 | 43.28 | 43.28 | +0.93 (+2.20%) | 894,154 |
25 Apr 2024 | CNY | 42 | 42.98 | 41.72 | 42.35 | 42.35 | +0.18 (+0.43%) | 987,295 |
24 Apr 2024 | CNY | 40.76 | 42.28 | 40.31 | 42.17 | 42.17 | +1.55 (+3.82%) | 1,222,607 |
23 Apr 2024 | CNY | 40.05 | 40.97 | 39.97 | 40.62 | 40.62 | +0.71 (+1.78%) | 637,022 |
22 Apr 2024 | CNY | 39 | 40.69 | 38 | 39.91 | 39.91 | +0.7 (+1.79%) | 875,357 |
19 Apr 2024 | CNY | 40.8 | 40.8 | 38.98 | 39.21 | 39.21 | -1.74 (-4.25%) | 1,063,751 |
18 Apr 2024 | CNY | 41.35 | 42.19 | 40.94 | 40.95 | 40.95 | -0.81 (-1.94%) | 962,371 |
17 Apr 2024 | CNY | 39.58 | 41.99 | 39.58 | 41.76 | 41.76 | +2.8 (+7.19%) | 1,649,276 |
16 Apr 2024 | CNY | 42.06 | 42.71 | 38.69 | 38.96 | 38.96 | -3.8 (-8.89%) | 1,603,377 |
15 Apr 2024 | CNY | 42.43 | 44.2 | 42.3 | 42.76 | 42.76 | +0.4 (+0.94%) | 1,319,324 |
12 Apr 2024 | CNY | 42.67 | 43.77 | 42.36 | 42.36 | 42.36 | -0.26 (-0.61%) | 450,671 |
11 Apr 2024 | CNY | 42.52 | 44.18 | 42.05 | 42.62 | 42.62 | +0.21 (+0.50%) | 710,373 |
10 Apr 2024 | CNY | 44 | 44 | 42.08 | 42.41 | 42.41 | -1.56 (-3.55%) | 794,980 |