Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 50.28 | 52.49 | 50.28 | 51.37 | 51.37 | +0.1 (+0.20%) | 3,810,603 |
30 Apr 2024 | CNY | 50.28 | 52.08 | 49.89 | 51.27 | 51.27 | +0.7 (+1.38%) | 5,707,188 |
29 Apr 2024 | CNY | 48.38 | 50.77 | 48.37 | 50.57 | 50.57 | +1.96 (+4.03%) | 5,268,614 |
26 Apr 2024 | CNY | 47.8 | 49.05 | 47.3 | 48.61 | 48.61 | +0.98 (+2.06%) | 4,883,484 |
25 Apr 2024 | CNY | 46.2 | 48.84 | 45.21 | 47.63 | 47.63 | +1.32 (+2.85%) | 5,570,478 |
24 Apr 2024 | CNY | 46.07 | 46.53 | 45.68 | 46.31 | 46.31 | +0.24 (+0.52%) | 3,238,553 |
23 Apr 2024 | CNY | 46.31 | 47.5 | 45.9 | 46.07 | 46.07 | +0.43 (+0.94%) | 3,093,089 |
22 Apr 2024 | CNY | 45 | 46.3 | 44.14 | 45.64 | 45.64 | +0.33 (+0.73%) | 2,622,851 |
19 Apr 2024 | CNY | 45.93 | 46.35 | 45.1 | 45.31 | 45.31 | -1.09 (-2.35%) | 2,600,657 |
18 Apr 2024 | CNY | 47.32 | 47.68 | 46.3 | 46.4 | 46.4 | -1.02 (-2.15%) | 3,551,670 |
17 Apr 2024 | CNY | 44.36 | 47.45 | 44.36 | 47.42 | 47.42 | +3.99 (+9.19%) | 5,205,822 |
16 Apr 2024 | CNY | 45.6 | 45.98 | 43.4 | 43.43 | 43.43 | -2.77 (-6.00%) | 4,225,196 |
15 Apr 2024 | CNY | 46.58 | 47.59 | 45.1 | 46.2 | 46.2 | -0.38 (-0.82%) | 4,213,597 |
12 Apr 2024 | CNY | 46.9 | 47.73 | 46.55 | 46.58 | 46.58 | -0.32 (-0.68%) | 2,935,350 |
11 Apr 2024 | CNY | 47 | 47.97 | 46.61 | 46.9 | 46.9 | -0.25 (-0.53%) | 2,807,787 |
10 Apr 2024 | CNY | 49.02 | 49.24 | 46.89 | 47.15 | 47.15 | -2.56 (-5.15%) | 4,149,528 |
9 Apr 2024 | CNY | 48.55 | 49.73 | 48.13 | 49.71 | 49.71 | +1.31 (+2.71%) | 2,659,956 |
8 Apr 2024 | CNY | 50 | 50 | 48.4 | 48.4 | 48.4 | -1.64 (-3.28%) | 2,796,043 |
3 Apr 2024 | CNY | 50.68 | 51.1 | 49.39 | 50.04 | 50.04 | -0.75 (-1.48%) | 3,293,453 |
2 Apr 2024 | CNY | 52 | 52.3 | 50.52 | 50.79 | 50.79 | -0.52 (-1.01%) | 3,178,623 |
1 Apr 2024 | CNY | 50.48 | 51.49 | 50.47 | 51.31 | 51.31 | +1.1 (+2.19%) | 3,114,594 |
29 Mar 2024 | CNY | 50.54 | 50.76 | 49.24 | 50.21 | 50.21 | -0.34 (-0.67%) | 2,154,200 |
28 Mar 2024 | CNY | 49.92 | 51.76 | 49.48 | 50.55 | 50.55 | +0.95 (+1.92%) | 4,529,884 |
27 Mar 2024 | CNY | 52.81 | 53.25 | 49.48 | 49.6 | 49.6 | -3.2 (-6.06%) | 5,133,025 |
26 Mar 2024 | CNY | 53.23 | 54.79 | 52.18 | 52.8 | 52.8 | -0.4 (-0.75%) | 5,366,559 |
25 Mar 2024 | CNY | 55.3 | 55.97 | 53.03 | 53.2 | 53.2 | -3.1 (-5.51%) | 6,144,575 |
22 Mar 2024 | CNY | 57.88 | 58.6 | 56.3 | 56.3 | 56.3 | -1.62 (-2.80%) | 6,109,727 |
21 Mar 2024 | CNY | 58.02 | 58.96 | 57.28 | 57.92 | 57.92 | +0.18 (+0.31%) | 5,805,243 |
20 Mar 2024 | CNY | 57.37 | 58 | 56.98 | 57.74 | 57.74 | +0.37 (+0.64%) | 4,021,646 |
19 Mar 2024 | CNY | 57.8 | 58.51 | 57.36 | 57.37 | 57.37 | -0.74 (-1.27%) | 4,896,499 |