Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 61.76 | 62.26 | 60.5 | 61 | 61 | -0.75 (-1.21%) | 6,541,506 |
20 May 2024 | CNY | 59.94 | 62 | 59.33 | 61.75 | 61.75 | +2.29 (+3.85%) | 8,935,633 |
17 May 2024 | CNY | 58.4 | 59.49 | 57.92 | 59.46 | 59.46 | +0.58 (+0.99%) | 4,553,654 |
16 May 2024 | CNY | 59.64 | 60.23 | 58.19 | 58.88 | 58.88 | +0.05 (+0.08%) | 6,154,800 |
15 May 2024 | CNY | 58.56 | 60.11 | 57.6 | 58.83 | 58.83 | +0.27 (+0.46%) | 6,500,982 |
14 May 2024 | CNY | 59.74 | 60.24 | 58.51 | 58.56 | 58.56 | -0.92 (-1.55%) | 5,682,372 |
13 May 2024 | CNY | 58.46 | 61.11 | 58.26 | 59.48 | 59.48 | +0.15 (+0.25%) | 8,994,222 |
10 May 2024 | CNY | 60.37 | 60.5 | 58.26 | 59.33 | 59.33 | -1.19 (-1.97%) | 9,385,318 |
9 May 2024 | CNY | 60.51 | 61.17 | 59.68 | 60.52 | 60.52 | -0.09 (-0.15%) | 8,131,507 |
8 May 2024 | CNY | 61.24 | 61.33 | 60.01 | 60.61 | 60.61 | -0.71 (-1.16%) | 7,036,191 |
7 May 2024 | CNY | 63.02 | 63.25 | 60.85 | 61.32 | 61.32 | -1.61 (-2.56%) | 12,464,393 |
6 May 2024 | CNY | 65.6 | 65.62 | 62.67 | 62.93 | 62.93 | -1.26 (-1.96%) | 10,450,967 |
30 Apr 2024 | CNY | 63.4 | 65.5 | 63.3 | 64.19 | 64.19 | -0.06 (-0.09%) | 9,683,435 |
29 Apr 2024 | CNY | 60.59 | 64.5 | 59.92 | 64.25 | 64.25 | +4.12 (+6.85%) | 14,159,558 |
26 Apr 2024 | CNY | 61 | 61.49 | 59 | 60.13 | 60.13 | -0.57 (-0.94%) | 13,769,020 |
25 Apr 2024 | CNY | 59.99 | 61.78 | 59.25 | 60.7 | 60.7 | +1.07 (+1.79%) | 10,807,489 |
24 Apr 2024 | CNY | 58.41 | 60 | 58.33 | 59.63 | 59.63 | +1.23 (+2.11%) | 9,078,415 |
23 Apr 2024 | CNY | 57.38 | 58.72 | 56.04 | 58.4 | 58.4 | +0.97 (+1.69%) | 8,412,605 |
22 Apr 2024 | CNY | 55.38 | 57.98 | 55.25 | 57.43 | 57.43 | -0.24 (-0.42%) | 6,168,668 |
19 Apr 2024 | CNY | 56.69 | 58.63 | 56.69 | 57.67 | 57.67 | +0.11 (+0.19%) | 8,614,655 |
18 Apr 2024 | CNY | 55.87 | 58.99 | 55.05 | 57.56 | 57.56 | +1.66 (+2.97%) | 14,016,702 |
17 Apr 2024 | CNY | 51.8 | 55.9 | 51.8 | 55.9 | 55.9 | +5.08 (+10.00%) | 8,358,190 |
16 Apr 2024 | CNY | 53.4 | 53.96 | 50.68 | 50.82 | 50.82 | -3.23 (-5.98%) | 6,260,621 |
15 Apr 2024 | CNY | 53.7 | 54.64 | 52.93 | 54.05 | 54.05 | +0.35 (+0.65%) | 5,057,235 |
12 Apr 2024 | CNY | 53.23 | 55.48 | 53.23 | 53.7 | 53.7 | +0.9 (+1.70%) | 6,226,317 |
11 Apr 2024 | CNY | 52.33 | 53.93 | 52.32 | 52.8 | 52.8 | +0.1 (+0.19%) | 4,364,815 |
10 Apr 2024 | CNY | 55.02 | 55.3 | 52.32 | 52.7 | 52.7 | -2 (-3.66%) | 6,487,689 |
9 Apr 2024 | CNY | 53.53 | 54.73 | 53.28 | 54.7 | 54.7 | +1.02 (+1.90%) | 4,643,237 |
8 Apr 2024 | CNY | 54.45 | 55.38 | 53.68 | 53.68 | 53.68 | -1.28 (-2.33%) | 4,572,043 |
3 Apr 2024 | CNY | 55.62 | 56.45 | 53.8 | 54.96 | 54.96 | -1.17 (-2.08%) | 6,959,154 |