Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 87.64 | 93.16 | 84.8 | 85.3 | 85.3 | -1.7 (-1.95%) | 45,010,558 |
23 May 2024 | CNY | 91 | 91.66 | 84.54 | 87 | 87 | -1.65 (-1.86%) | 33,839,745 |
22 May 2024 | CNY | 89.2 | 89.98 | 87.11 | 88.65 | 88.65 | -1.19 (-1.32%) | 21,427,244 |
21 May 2024 | CNY | 89.98 | 91.35 | 89 | 89.84 | 89.84 | -0.28 (-0.31%) | 22,934,811 |
20 May 2024 | CNY | 83.08 | 90.65 | 82.82 | 90.12 | 90.12 | +5.12 (+6.02%) | 38,840,980 |
17 May 2024 | CNY | 80.8 | 85.86 | 80.51 | 85 | 85 | +2.27 (+2.74%) | 28,825,848 |
16 May 2024 | CNY | 83.97 | 85.33 | 82.39 | 82.73 | 82.73 | +1.96 (+2.43%) | 34,287,060 |
15 May 2024 | CNY | 80.1 | 83 | 79.93 | 80.77 | 80.77 | +0.62 (+0.77%) | 20,324,595 |
14 May 2024 | CNY | 83.98 | 84.39 | 78.7 | 80.15 | 80.15 | -3.33 (-3.99%) | 37,898,290 |
13 May 2024 | CNY | 85.43 | 86 | 82.67 | 83.48 | 83.48 | -0.35 (-0.42%) | 27,296,097 |
10 May 2024 | CNY | 83 | 84.47 | 81.2 | 83.83 | 83.83 | -0.36 (-0.43%) | 24,409,276 |
9 May 2024 | CNY | 82.8 | 84.84 | 81.6 | 84.19 | 84.19 | +0.56 (+0.67%) | 24,335,923 |
8 May 2024 | CNY | 83.3 | 85.03 | 82.55 | 83.63 | 83.63 | +0.33 (+0.40%) | 25,254,024 |
7 May 2024 | CNY | 87.45 | 89.38 | 82.49 | 83.3 | 83.3 | -2.57 (-2.99%) | 45,454,137 |
6 May 2024 | CNY | 88.5 | 88.74 | 84.28 | 85.87 | 85.87 | -0.63 (-0.73%) | 25,946,193 |
30 Apr 2024 | CNY | 86.1 | 88.3 | 86.1 | 86.5 | 86.5 | -0.8 (-0.92%) | 24,575,230 |
29 Apr 2024 | CNY | 85 | 88.25 | 84.99 | 87.3 | 87.3 | +3.5 (+4.18%) | 39,880,460 |
26 Apr 2024 | CNY | 82.88 | 86.2 | 82.21 | 83.8 | 83.8 | +4.64 (+5.86%) | 54,453,978 |
25 Apr 2024 | CNY | 78.9 | 80.33 | 78.3 | 79.16 | 79.16 | -0.22 (-0.28%) | 31,722,722 |
24 Apr 2024 | CNY | 70.08 | 79.96 | 70.08 | 79.38 | 79.38 | +10.34 (+14.98%) | 68,268,357 |
23 Apr 2024 | CNY | 68.02 | 70.49 | 67.83 | 69.04 | 69.04 | +3.89 (+5.97%) | 44,068,303 |
22 Apr 2024 | CNY | 62 | 65.8 | 59.5 | 65.15 | 65.15 | -3.65 (-5.31%) | 43,242,542 |
19 Apr 2024 | CNY | 69.76 | 71.62 | 67 | 68.8 | 68.8 | -1.7 (-2.41%) | 29,035,242 |
18 Apr 2024 | CNY | 69.77 | 72.21 | 68.51 | 70.5 | 70.5 | -0.95 (-1.33%) | 27,429,144 |
17 Apr 2024 | CNY | 69.5 | 72.01 | 68.27 | 71.45 | 71.45 | +3.2 (+4.69%) | 30,875,974 |
16 Apr 2024 | CNY | 69.5 | 71.99 | 67.4 | 68.25 | 68.25 | -2.58 (-3.64%) | 32,046,785 |
15 Apr 2024 | CNY | 68.9 | 72.61 | 68.89 | 70.83 | 70.83 | +1.33 (+1.91%) | 34,329,654 |
12 Apr 2024 | CNY | 67.46 | 72.31 | 67.45 | 69.5 | 69.5 | +3.41 (+5.16%) | 45,746,899 |
11 Apr 2024 | CNY | 66.01 | 67.55 | 65.8 | 66.09 | 66.09 | +0.62 (+0.95%) | 24,825,975 |
10 Apr 2024 | CNY | 66.72 | 67.3 | 64.3 | 65.47 | 65.47 | -2.04 (-3.02%) | 24,010,088 |