Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 46.79 | 46.86 | 45.51 | 45.65 | 45.65 | -0.01 (-0.02%) | 7,486,812 |
30 Apr 2024 | CNY | 46.79 | 47.46 | 45.5 | 45.66 | 45.66 | -0.96 (-2.06%) | 9,259,413 |
29 Apr 2024 | CNY | 46.2 | 47.45 | 45.6 | 46.62 | 46.62 | +1.67 (+3.72%) | 14,535,490 |
26 Apr 2024 | CNY | 42.91 | 45.75 | 42.61 | 44.95 | 44.95 | +2.82 (+6.69%) | 15,776,574 |
25 Apr 2024 | CNY | 41.8 | 42.8 | 41.74 | 42.13 | 42.13 | -0.42 (-0.99%) | 6,706,867 |
24 Apr 2024 | CNY | 41.68 | 42.9 | 40.24 | 42.55 | 42.55 | +1.23 (+2.98%) | 11,097,218 |
23 Apr 2024 | CNY | 41.32 | 41.79 | 40.48 | 41.32 | 41.32 | +0.57 (+1.40%) | 6,582,913 |
22 Apr 2024 | CNY | 40.01 | 41.1 | 38.6 | 40.75 | 40.75 | -1.64 (-3.87%) | 8,435,020 |
19 Apr 2024 | CNY | 42.79 | 43.48 | 41.59 | 42.39 | 42.39 | -0.66 (-1.53%) | 7,961,218 |
18 Apr 2024 | CNY | 42.83 | 44.47 | 41.85 | 43.05 | 43.05 | -0.43 (-0.99%) | 11,399,107 |
17 Apr 2024 | CNY | 40.9 | 43.49 | 40.86 | 43.48 | 43.48 | +3.44 (+8.59%) | 11,164,087 |
16 Apr 2024 | CNY | 42.45 | 43.17 | 40.04 | 40.04 | 40.04 | -2.92 (-6.80%) | 10,185,115 |
15 Apr 2024 | CNY | 43.85 | 45 | 42 | 42.96 | 42.96 | -1.47 (-3.31%) | 10,989,137 |
12 Apr 2024 | CNY | 43.85 | 45.45 | 43.77 | 44.43 | 44.43 | +1.05 (+2.42%) | 12,219,218 |
11 Apr 2024 | CNY | 43.49 | 44.55 | 43.22 | 43.38 | 43.38 | -0.11 (-0.25%) | 7,792,567 |
10 Apr 2024 | CNY | 45 | 45.1 | 43.04 | 43.49 | 43.49 | -1.73 (-3.83%) | 8,377,346 |
9 Apr 2024 | CNY | 46.15 | 46.97 | 44.6 | 45.22 | 45.22 | -1.23 (-2.65%) | 9,763,434 |
8 Apr 2024 | CNY | 45.33 | 47.64 | 45.33 | 46.45 | 46.45 | +0.47 (+1.02%) | 9,927,133 |
3 Apr 2024 | CNY | 47.7 | 48.2 | 45.81 | 45.98 | 45.98 | -2.53 (-5.22%) | 11,217,774 |
2 Apr 2024 | CNY | 50.05 | 50.5 | 47.9 | 48.51 | 48.51 | -2.23 (-4.39%) | 13,476,685 |
1 Apr 2024 | CNY | 49.99 | 51.88 | 49.55 | 50.74 | 50.74 | +1.39 (+2.82%) | 13,525,094 |
29 Mar 2024 | CNY | 49.2 | 50.49 | 47.99 | 49.35 | 49.35 | -0.17 (-0.34%) | 7,549,262 |
28 Mar 2024 | CNY | 49.04 | 50.98 | 48.18 | 49.52 | 49.52 | +0.9 (+1.85%) | 15,525,775 |
27 Mar 2024 | CNY | 51.91 | 52.55 | 48.52 | 48.62 | 48.62 | -3.29 (-6.34%) | 18,915,161 |
26 Mar 2024 | CNY | 55.65 | 57.78 | 49 | 51.91 | 51.91 | -4.34 (-7.72%) | 25,464,923 |
25 Mar 2024 | CNY | 56.56 | 60.5 | 55.5 | 56.25 | 56.25 | -1.64 (-2.83%) | 20,735,034 |
22 Mar 2024 | CNY | 56.32 | 59 | 55.7 | 57.89 | 57.89 | +0.63 (+1.10%) | 22,126,439 |
21 Mar 2024 | CNY | 55.5 | 60.54 | 55.19 | 57.26 | 57.26 | +0.86 (+1.52%) | 27,181,706 |
20 Mar 2024 | CNY | 57.43 | 58.89 | 55.2 | 56.4 | 56.4 | -1.17 (-2.03%) | 25,111,443 |
19 Mar 2024 | CNY | 52.89 | 61.66 | 51.89 | 57.57 | 57.57 | +3.63 (+6.73%) | 38,255,246 |