Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 41.25 | 41.38 | 40.01 | 40.21 | 40.21 | -1.04 (-2.52%) | 358,800 |
20 May 2024 | CNY | 41.46 | 41.75 | 41.12 | 41.25 | 41.25 | -0.04 (-0.10%) | 214,400 |
17 May 2024 | CNY | 41.04 | 41.37 | 40.73 | 41.29 | 41.29 | +0.26 (+0.63%) | 182,700 |
16 May 2024 | CNY | 41.6 | 41.6 | 40.94 | 41.03 | 41.03 | -0.11 (-0.27%) | 229,900 |
15 May 2024 | CNY | 41.66 | 41.73 | 41.09 | 41.14 | 41.14 | -0.52 (-1.25%) | 184,600 |
14 May 2024 | CNY | 41.4 | 41.76 | 41.21 | 41.66 | 41.66 | +0.51 (+1.24%) | 259,600 |
13 May 2024 | CNY | 42.02 | 42.02 | 40.82 | 41.15 | 41.15 | -0.91 (-2.16%) | 320,600 |
10 May 2024 | CNY | 42.84 | 42.93 | 41.95 | 42.06 | 42.06 | -0.78 (-1.82%) | 381,900 |
9 May 2024 | CNY | 42.36 | 43.12 | 42.36 | 42.84 | 42.84 | +0.37 (+0.87%) | 388,500 |
8 May 2024 | CNY | 43.06 | 43.06 | 42.38 | 42.47 | 42.47 | -0.64 (-1.48%) | 335,000 |
7 May 2024 | CNY | 42.65 | 43.14 | 42.53 | 43.11 | 43.11 | +0.35 (+0.82%) | 524,100 |
6 May 2024 | CNY | 44.28 | 44.93 | 42.44 | 42.76 | 42.76 | -0.1 (-0.23%) | 866,464 |
30 Apr 2024 | CNY | 43.47 | 43.93 | 42.71 | 42.86 | 42.86 | -0.61 (-1.40%) | 557,300 |
29 Apr 2024 | CNY | 42.21 | 43.55 | 42.21 | 43.47 | 43.47 | +1.05 (+2.48%) | 419,064 |
26 Apr 2024 | CNY | 42.09 | 42.89 | 41.88 | 42.42 | 42.42 | -0.04 (-0.09%) | 511,300 |
25 Apr 2024 | CNY | 44.02 | 44.27 | 42.19 | 42.46 | 42.46 | -2.09 (-4.69%) | 815,600 |
24 Apr 2024 | CNY | 43.32 | 44.61 | 42.94 | 44.55 | 44.55 | +1.45 (+3.36%) | 550,100 |
23 Apr 2024 | CNY | 42.14 | 43.48 | 42.13 | 43.1 | 43.1 | +0.89 (+2.11%) | 366,400 |
22 Apr 2024 | CNY | 41.57 | 42.98 | 41.57 | 42.21 | 42.21 | -0.64 (-1.49%) | 347,700 |
19 Apr 2024 | CNY | 42.53 | 43.45 | 41.7 | 42.85 | 42.85 | +0.22 (+0.52%) | 471,500 |
18 Apr 2024 | CNY | 41.29 | 43.43 | 40.7 | 42.63 | 42.63 | +1.33 (+3.22%) | 598,800 |
17 Apr 2024 | CNY | 39.16 | 41.36 | 39.16 | 41.3 | 41.3 | +2.14 (+5.46%) | 430,300 |
16 Apr 2024 | CNY | 40.72 | 40.72 | 38.55 | 39.16 | 39.16 | -2.12 (-5.14%) | 662,100 |
15 Apr 2024 | CNY | 43.52 | 43.94 | 40.4 | 41.28 | 41.28 | -2.25 (-5.17%) | 709,998 |
12 Apr 2024 | CNY | 43.43 | 44.2 | 43.43 | 43.53 | 43.53 | +0.09 (+0.21%) | 332,212 |
11 Apr 2024 | CNY | 43.18 | 44.15 | 42.91 | 43.44 | 43.44 | +0.06 (+0.14%) | 357,000 |
10 Apr 2024 | CNY | 45.33 | 45.33 | 42.88 | 43.38 | 43.38 | -1.77 (-3.92%) | 606,050 |
9 Apr 2024 | CNY | 44.62 | 45.5 | 44.37 | 45.15 | 45.15 | +0.55 (+1.23%) | 338,350 |
8 Apr 2024 | CNY | 45.22 | 45.89 | 44.53 | 44.6 | 44.6 | -0.88 (-1.93%) | 499,200 |
3 Apr 2024 | CNY | 46 | 46.14 | 44.95 | 45.48 | 45.48 | -0.32 (-0.70%) | 476,766 |