Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 41.15 | 41.15 | 38.84 | 38.96 | 38.96 | -0.34 (-0.87%) | 4,216,864 |
30 Apr 2024 | CNY | 41.15 | 41.15 | 39.3 | 39.3 | 39.3 | -2.04 (-4.93%) | 4,861,760 |
29 Apr 2024 | CNY | 39.4 | 41.41 | 39.38 | 41.34 | 41.34 | -2.41 (-5.51%) | 6,564,554 |
26 Apr 2024 | CNY | 42.22 | 43.75 | 42.13 | 43.75 | 43.75 | +1.26 (+2.97%) | 3,033,675 |
25 Apr 2024 | CNY | 41.5 | 42.6 | 41.28 | 42.49 | 42.49 | +0.77 (+1.85%) | 2,350,340 |
24 Apr 2024 | CNY | 41.22 | 41.78 | 40.91 | 41.72 | 41.72 | +0.24 (+0.58%) | 1,848,920 |
23 Apr 2024 | CNY | 41.89 | 42.3 | 40.91 | 41.48 | 41.48 | -0.12 (-0.29%) | 1,776,380 |
22 Apr 2024 | CNY | 40.74 | 42.3 | 40.33 | 41.6 | 41.6 | +0.85 (+2.09%) | 2,444,114 |
19 Apr 2024 | CNY | 41.4 | 41.75 | 40.3 | 40.75 | 40.75 | -0.87 (-2.09%) | 2,082,943 |
18 Apr 2024 | CNY | 42.3 | 42.45 | 41.31 | 41.62 | 41.62 | -0.59 (-1.40%) | 2,499,357 |
17 Apr 2024 | CNY | 41.2 | 42.55 | 41.2 | 42.21 | 42.21 | +1.63 (+4.02%) | 3,015,799 |
16 Apr 2024 | CNY | 42.6 | 42.96 | 40.41 | 40.58 | 40.58 | -1.94 (-4.56%) | 2,697,245 |
15 Apr 2024 | CNY | 42.79 | 44 | 41.99 | 42.52 | 42.52 | -0.25 (-0.58%) | 2,633,443 |
12 Apr 2024 | CNY | 43.79 | 44.14 | 42.55 | 42.77 | 42.77 | -1 (-2.28%) | 2,539,785 |
11 Apr 2024 | CNY | 43.99 | 45.03 | 43.26 | 43.77 | 43.77 | -0.58 (-1.31%) | 2,390,474 |
10 Apr 2024 | CNY | 47.7 | 47.7 | 44.34 | 44.35 | 44.35 | -3.37 (-7.06%) | 4,330,273 |
9 Apr 2024 | CNY | 47.22 | 47.88 | 47.01 | 47.72 | 47.72 | +0.5 (+1.06%) | 2,053,394 |
8 Apr 2024 | CNY | 49.6 | 49.6 | 47.07 | 47.22 | 47.22 | -2.38 (-4.80%) | 3,597,324 |
3 Apr 2024 | CNY | 50.3 | 50.5 | 49.1 | 49.6 | 49.6 | -0.4 (-0.80%) | 3,788,874 |
2 Apr 2024 | CNY | 49.41 | 50.38 | 48.22 | 50 | 50 | +0.6 (+1.21%) | 5,358,515 |
1 Apr 2024 | CNY | 47.65 | 49.4 | 47.41 | 49.4 | 49.4 | +1.74 (+3.65%) | 3,988,845 |
29 Mar 2024 | CNY | 47.16 | 47.86 | 46.88 | 47.66 | 47.66 | +0.23 (+0.48%) | 1,554,374 |
28 Mar 2024 | CNY | 47.2 | 48.19 | 47.11 | 47.43 | 47.43 | +0.22 (+0.47%) | 3,178,228 |
27 Mar 2024 | CNY | 49.6 | 49.68 | 47.21 | 47.21 | 47.21 | -2.74 (-5.49%) | 4,050,725 |
26 Mar 2024 | CNY | 49.27 | 50.18 | 48.2 | 49.95 | 49.95 | +0.68 (+1.38%) | 5,611,060 |
25 Mar 2024 | CNY | 47.23 | 51.5 | 46.87 | 49.27 | 49.27 | +1.99 (+4.21%) | 7,373,670 |
22 Mar 2024 | CNY | 48.33 | 48.71 | 47.13 | 47.28 | 47.28 | -1.43 (-2.94%) | 3,926,045 |
21 Mar 2024 | CNY | 49.78 | 49.78 | 48.61 | 48.71 | 48.71 | -1.12 (-2.25%) | 3,572,700 |
20 Mar 2024 | CNY | 49.48 | 50.28 | 49.09 | 49.83 | 49.83 | +0.15 (+0.30%) | 3,583,044 |
19 Mar 2024 | CNY | 50.64 | 51.1 | 49.62 | 49.68 | 49.68 | -0.93 (-1.84%) | 4,806,245 |