Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 29.9 | 29.99 | 28.93 | 28.93 | 28.93 | -0.87 (-2.92%) | 1,324,836 |
14 May 2024 | CNY | 29.87 | 30.78 | 29.53 | 29.8 | 29.8 | +0.33 (+1.12%) | 1,505,171 |
13 May 2024 | CNY | 29.86 | 30.14 | 29.01 | 29.47 | 29.47 | -0.67 (-2.22%) | 1,250,342 |
10 May 2024 | CNY | 31.21 | 31.21 | 29.9 | 30.14 | 30.14 | -1.09 (-3.49%) | 1,858,214 |
9 May 2024 | CNY | 30.65 | 31.4 | 30.41 | 31.23 | 31.23 | +0.73 (+2.39%) | 1,899,484 |
8 May 2024 | CNY | 32.07 | 32.07 | 30.26 | 30.5 | 30.5 | -1.65 (-5.13%) | 3,026,586 |
7 May 2024 | CNY | 31.02 | 32.26 | 31.02 | 32.15 | 32.15 | +1.1 (+3.54%) | 2,555,256 |
6 May 2024 | CNY | 31.51 | 31.67 | 30.81 | 31.05 | 31.05 | -0.05 (-0.16%) | 2,271,487 |
30 Apr 2024 | CNY | 31.4 | 31.4 | 30.69 | 31.1 | 31.1 | -0.09 (-0.29%) | 2,343,042 |
29 Apr 2024 | CNY | 30.45 | 31.42 | 29.9 | 31.19 | 31.19 | +1.01 (+3.35%) | 3,412,630 |
26 Apr 2024 | CNY | 29.16 | 30.8 | 28.51 | 30.18 | 30.18 | +1.23 (+4.25%) | 4,326,014 |
25 Apr 2024 | CNY | 29 | 30.19 | 28.75 | 28.95 | 28.95 | +0.95 (+3.39%) | 4,626,796 |
24 Apr 2024 | CNY | 26.46 | 28.11 | 26.3 | 28 | 28 | +1.42 (+5.34%) | 2,261,839 |
23 Apr 2024 | CNY | 25.99 | 26.8 | 25.86 | 26.58 | 26.58 | +0.7 (+2.70%) | 1,281,006 |
22 Apr 2024 | CNY | 25.46 | 26.64 | 24.84 | 25.88 | 25.88 | -0.22 (-0.84%) | 1,452,155 |
19 Apr 2024 | CNY | 26.45 | 26.69 | 25.72 | 26.1 | 26.1 | -0.41 (-1.55%) | 1,687,865 |
18 Apr 2024 | CNY | 25.69 | 27.17 | 25.25 | 26.51 | 26.51 | +0.7 (+2.71%) | 2,370,840 |
17 Apr 2024 | CNY | 24.49 | 26.05 | 24.49 | 25.81 | 25.81 | +1.49 (+6.13%) | 1,980,750 |
16 Apr 2024 | CNY | 25.85 | 26.06 | 23.8 | 24.32 | 24.32 | -1.76 (-6.75%) | 2,732,405 |
15 Apr 2024 | CNY | 27.88 | 28.26 | 25.54 | 26.08 | 26.08 | -1.86 (-6.66%) | 2,704,752 |
12 Apr 2024 | CNY | 28.3 | 28.77 | 27.85 | 27.94 | 27.94 | -0.47 (-1.65%) | 1,131,501 |
11 Apr 2024 | CNY | 28.97 | 29.27 | 28.2 | 28.41 | 28.41 | -0.86 (-2.94%) | 1,721,453 |
10 Apr 2024 | CNY | 29.29 | 31.15 | 29.15 | 29.27 | 29.27 | +0.04 (+0.14%) | 2,703,584 |
9 Apr 2024 | CNY | 27.68 | 29.47 | 27.68 | 29.23 | 29.23 | +1.5 (+5.41%) | 2,449,296 |
8 Apr 2024 | CNY | 29.39 | 29.39 | 27.69 | 27.73 | 27.73 | -1.59 (-5.42%) | 2,350,507 |
3 Apr 2024 | CNY | 30.5 | 30.5 | 29 | 29.32 | 29.32 | -1.1 (-3.62%) | 2,172,004 |
2 Apr 2024 | CNY | 31 | 31.3 | 29.61 | 30.42 | 30.42 | -0.59 (-1.90%) | 2,330,613 |
1 Apr 2024 | CNY | 30.9 | 31.34 | 30.62 | 31.01 | 31.01 | +0.17 (+0.55%) | 3,062,516 |
29 Mar 2024 | CNY | 31 | 32.45 | 29.82 | 30.84 | 30.84 | +0.74 (+2.46%) | 3,661,928 |
28 Mar 2024 | CNY | 28.68 | 30.28 | 28.68 | 30.1 | 30.1 | +1.7 (+5.99%) | 3,602,060 |