Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 34.02 | 36.88 | 34.02 | 35.75 | 35.75 | +1.95 (+5.77%) | 2,793,583 |
15 May 2024 | CNY | 32.91 | 35.13 | 32.32 | 33.8 | 33.8 | +0.89 (+2.70%) | 2,411,761 |
14 May 2024 | CNY | 33.81 | 34.14 | 32.71 | 32.91 | 32.91 | -0.29 (-0.87%) | 1,987,967 |
13 May 2024 | CNY | 35.23 | 35.46 | 32.85 | 33.2 | 33.2 | -2.04 (-5.79%) | 4,472,948 |
10 May 2024 | CNY | 38.82 | 38.82 | 34.78 | 35.24 | 35.24 | -3.46 (-8.94%) | 3,769,631 |
9 May 2024 | CNY | 39.03 | 39.2 | 38.2 | 38.7 | 38.7 | 0.0 (0.0%) | 1,215,577 |
8 May 2024 | CNY | 39.5 | 40.05 | 38.6 | 38.7 | 38.7 | -1.17 (-2.93%) | 1,247,948 |
7 May 2024 | CNY | 38.19 | 40.5 | 37.81 | 39.87 | 39.87 | +1.77 (+4.65%) | 2,267,583 |
6 May 2024 | CNY | 38.9 | 39.1 | 37.25 | 38.1 | 38.1 | -0.25 (-0.65%) | 1,869,373 |
30 Apr 2024 | CNY | 39.27 | 39.27 | 37.5 | 38.35 | 38.35 | -0.64 (-1.64%) | 1,756,263 |
29 Apr 2024 | CNY | 37.17 | 39.44 | 37.05 | 38.99 | 38.99 | +1.95 (+5.26%) | 3,111,147 |
26 Apr 2024 | CNY | 34.9 | 38.03 | 34.9 | 37.04 | 37.04 | +1.83 (+5.20%) | 3,244,841 |
25 Apr 2024 | CNY | 31.3 | 35.79 | 31.3 | 35.21 | 35.21 | +2.26 (+6.86%) | 4,544,493 |
24 Apr 2024 | CNY | 31.5 | 33.18 | 30.61 | 32.95 | 32.95 | +1.9 (+6.12%) | 2,531,739 |
23 Apr 2024 | CNY | 30.59 | 31.17 | 30.24 | 31.05 | 31.05 | +0.43 (+1.40%) | 981,223 |
22 Apr 2024 | CNY | 29.75 | 31.1 | 29.13 | 30.62 | 30.62 | +0.22 (+0.72%) | 1,595,406 |
19 Apr 2024 | CNY | 31 | 31.54 | 30.25 | 30.4 | 30.4 | -1.16 (-3.68%) | 1,307,224 |
18 Apr 2024 | CNY | 31.9 | 32.57 | 31.12 | 31.56 | 31.56 | -0.79 (-2.44%) | 1,993,108 |
17 Apr 2024 | CNY | 29.94 | 32.46 | 29.8 | 32.35 | 32.35 | +2.95 (+10.03%) | 2,948,982 |
16 Apr 2024 | CNY | 31 | 31.42 | 29.3 | 29.4 | 29.4 | -1.88 (-6.01%) | 2,043,478 |
15 Apr 2024 | CNY | 32.49 | 32.95 | 30.53 | 31.28 | 31.28 | -1.17 (-3.61%) | 2,173,840 |
12 Apr 2024 | CNY | 32.7 | 33.3 | 32.28 | 32.45 | 32.45 | -0.25 (-0.76%) | 1,510,497 |
11 Apr 2024 | CNY | 33.48 | 34 | 32.51 | 32.7 | 32.7 | -0.78 (-2.33%) | 2,146,784 |
10 Apr 2024 | CNY | 34.28 | 34.35 | 33.03 | 33.48 | 33.48 | -0.94 (-2.73%) | 1,164,065 |
9 Apr 2024 | CNY | 35.16 | 35.34 | 33.91 | 34.42 | 34.42 | -0.74 (-2.10%) | 1,756,443 |
8 Apr 2024 | CNY | 35.55 | 36.44 | 35.16 | 35.16 | 35.16 | -0.58 (-1.62%) | 1,362,486 |
3 Apr 2024 | CNY | 36.99 | 37.07 | 35.65 | 35.74 | 35.74 | -1.41 (-3.80%) | 1,365,091 |
2 Apr 2024 | CNY | 37.35 | 37.43 | 36.24 | 37.15 | 37.15 | -0.11 (-0.30%) | 1,382,363 |
1 Apr 2024 | CNY | 37.9 | 39.11 | 37.1 | 37.26 | 37.26 | -0.86 (-2.26%) | 2,170,485 |
29 Mar 2024 | CNY | 37.9 | 38.6 | 36.58 | 38.12 | 38.12 | +0.46 (+1.22%) | 1,237,375 |