Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 52.82 | 55.44 | 51 | 52.14 | 52.14 | +0.32 (+0.62%) | 67,117,872 |
20 May 2024 | CNY | 47.11 | 51.82 | 46 | 51.82 | 51.82 | +4.71 (+10.00%) | 51,111,204 |
17 May 2024 | CNY | 46.98 | 48.04 | 45.6 | 47.11 | 47.11 | -0.14 (-0.30%) | 32,318,070 |
16 May 2024 | CNY | 49.69 | 50.65 | 46.26 | 47.25 | 47.25 | -2.25 (-4.55%) | 50,113,707 |
15 May 2024 | CNY | 46.08 | 50.48 | 46.08 | 49.5 | 49.5 | +3.57 (+7.77%) | 59,199,000 |
14 May 2024 | CNY | 41.76 | 45.93 | 41.76 | 45.93 | 45.93 | +4.18 (+10.01%) | 37,491,464 |
13 May 2024 | CNY | 43.07 | 43.78 | 41.33 | 41.75 | 41.75 | -1.49 (-3.45%) | 17,634,535 |
10 May 2024 | CNY | 45.1 | 45.38 | 42.91 | 43.24 | 43.24 | -1.71 (-3.80%) | 19,326,464 |
9 May 2024 | CNY | 43.98 | 45.19 | 43.98 | 44.95 | 44.95 | +0.93 (+2.11%) | 18,512,402 |
8 May 2024 | CNY | 45.69 | 45.91 | 43.86 | 44.02 | 44.02 | -2.21 (-4.78%) | 25,294,146 |
7 May 2024 | CNY | 45.77 | 48.08 | 45.7 | 46.23 | 46.23 | +0.2 (+0.43%) | 29,652,915 |
6 May 2024 | CNY | 47.45 | 47.89 | 45.82 | 46.03 | 46.03 | -0.49 (-1.05%) | 28,807,068 |
30 Apr 2024 | CNY | 49.97 | 50.8 | 45.82 | 46.52 | 46.52 | -2.45 (-5.00%) | 46,880,242 |
29 Apr 2024 | CNY | 47.48 | 50.64 | 47.3 | 48.97 | 48.97 | -1.47 (-2.91%) | 62,100,983 |
26 Apr 2024 | CNY | 46.49 | 50.44 | 46.49 | 50.44 | 50.44 | +4.59 (+10.01%) | 32,695,492 |
25 Apr 2024 | CNY | 45.27 | 47.74 | 44.8 | 45.85 | 45.85 | +1.85 (+4.20%) | 64,863,082 |
24 Apr 2024 | CNY | 38.98 | 44 | 38.7 | 44 | 44 | +4 (+10%) | 55,886,768 |
23 Apr 2024 | CNY | 36.38 | 41.27 | 36.38 | 40 | 40 | -0.42 (-1.04%) | 66,756,728 |
22 Apr 2024 | CNY | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -4.49 (-10.00%) | 1,890,200 |
19 Apr 2024 | CNY | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -4.99 (-10%) | 1,599,600 |
18 Apr 2024 | CNY | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | -5.54 (-9.99%) | 8,263,000 |
17 Apr 2024 | CNY | 51.3 | 55.44 | 51.01 | 55.44 | 55.44 | +5.04 (+10%) | 26,529,362 |
16 Apr 2024 | CNY | 53.01 | 53.55 | 49.51 | 50.4 | 50.4 | -2.57 (-4.85%) | 26,903,079 |
15 Apr 2024 | CNY | 54 | 55.76 | 51.8 | 52.97 | 52.97 | -2.89 (-5.17%) | 35,167,221 |
12 Apr 2024 | CNY | 56.86 | 57.49 | 55.8 | 55.86 | 55.86 | -0.72 (-1.27%) | 29,260,208 |
11 Apr 2024 | CNY | 57.9 | 59.26 | 56.51 | 56.58 | 56.58 | -2.07 (-3.53%) | 40,378,311 |
10 Apr 2024 | CNY | 60.18 | 60.93 | 57.51 | 58.65 | 58.65 | -5.25 (-8.22%) | 51,442,367 |
9 Apr 2024 | CNY | 67.29 | 69.5 | 63.9 | 63.9 | 63.9 | -7.1 (-10%) | 34,057,391 |
8 Apr 2024 | CNY | 71.5 | 73.75 | 71 | 71 | 71 | -2 (-2.74%) | 23,945,033 |
3 Apr 2024 | CNY | 72.69 | 74.9 | 72.25 | 73 | 73 | +0.54 (+0.75%) | 31,508,068 |