Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 30.04 | 30.04 | 28.33 | 28.75 | 28.75 | -1.44 (-4.77%) | 5,360,174 |
3 Jun 2024 | CNY | 30.1 | 30.95 | 29.7 | 30.19 | 30.19 | +0.18 (+0.60%) | 2,436,951 |
31 May 2024 | CNY | 29.33 | 30.7 | 29.33 | 30.01 | 30.01 | +0.63 (+2.14%) | 2,459,188 |
30 May 2024 | CNY | 29.24 | 29.77 | 28.57 | 29.38 | 29.38 | +0.38 (+1.31%) | 1,892,942 |
29 May 2024 | CNY | 29.19 | 29.87 | 28.89 | 29 | 29 | -0.36 (-1.23%) | 2,215,988 |
28 May 2024 | CNY | 29.88 | 29.88 | 28.7 | 29.36 | 29.36 | -0.26 (-0.88%) | 3,024,952 |
27 May 2024 | CNY | 31.43 | 31.43 | 29.1 | 29.62 | 29.62 | -2.11 (-6.65%) | 5,759,042 |
24 May 2024 | CNY | 30.6 | 32.99 | 30.28 | 31.73 | 31.73 | +0.89 (+2.89%) | 5,639,299 |
23 May 2024 | CNY | 32 | 32.08 | 30.4 | 30.84 | 30.84 | -1.01 (-3.17%) | 3,293,007 |
22 May 2024 | CNY | 30.71 | 31.99 | 30.62 | 31.85 | 31.85 | +1.04 (+3.38%) | 3,220,053 |
21 May 2024 | CNY | 30.91 | 31.5 | 30.5 | 30.81 | 30.81 | -0.17 (-0.55%) | 2,081,610 |
20 May 2024 | CNY | 31.6 | 31.98 | 30.8 | 30.98 | 30.98 | -0.58 (-1.84%) | 2,962,531 |
17 May 2024 | CNY | 29.55 | 31.57 | 29.3 | 31.56 | 31.56 | +2.04 (+6.91%) | 4,315,081 |
16 May 2024 | CNY | 29.45 | 30.4 | 28.88 | 29.52 | 29.52 | +0.59 (+2.04%) | 2,251,118 |
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 |