Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 64.5 | 65.18 | 63.43 | 64.93 | 64.93 | +0.34 (+0.53%) | 11,122,615 |
31 May 2024 | CNY | 66 | 66.64 | 64.58 | 64.59 | 64.59 | -1.17 (-1.78%) | 7,878,422 |
30 May 2024 | CNY | 66.94 | 67.47 | 65.44 | 65.76 | 65.76 | -0.65 (-0.98%) | 6,050,400 |
29 May 2024 | CNY | 65.58 | 68.98 | 65.54 | 66.41 | 66.41 | +0.37 (+0.56%) | 9,567,350 |
28 May 2024 | CNY | 65.33 | 67.72 | 65.1 | 66.04 | 66.04 | +0.71 (+1.09%) | 6,415,143 |
27 May 2024 | CNY | 65.8 | 66 | 64.15 | 65.33 | 65.33 | -0.58 (-0.88%) | 6,034,676 |
24 May 2024 | CNY | 67.41 | 69.19 | 65.91 | 65.91 | 65.91 | -1.89 (-2.79%) | 8,263,927 |
23 May 2024 | CNY | 69.3 | 69.4 | 67.4 | 67.8 | 67.8 | -2.59 (-3.68%) | 11,170,965 |
22 May 2024 | CNY | 67.01 | 70.82 | 66.51 | 70.39 | 70.39 | +3.39 (+5.06%) | 15,457,382 |
21 May 2024 | CNY | 67.3 | 68.22 | 66.6 | 67 | 67 | -0.78 (-1.15%) | 4,386,084 |
20 May 2024 | CNY | 67.65 | 68.76 | 67.21 | 67.78 | 67.78 | 0.0 (0.0%) | 5,957,513 |
17 May 2024 | CNY | 65.38 | 67.83 | 64.83 | 67.78 | 67.78 | +1.68 (+2.54%) | 6,439,669 |
16 May 2024 | CNY | 65.98 | 67.37 | 65.58 | 66.1 | 66.1 | +0.09 (+0.14%) | 6,043,844 |
15 May 2024 | CNY | 67.18 | 68.37 | 65.99 | 66.01 | 66.01 | -0.94 (-1.40%) | 4,913,275 |
14 May 2024 | CNY | 68.18 | 68.9 | 66.88 | 66.95 | 66.95 | -1.55 (-2.26%) | 6,415,287 |
13 May 2024 | CNY | 67.3 | 69.79 | 66 | 68.5 | 68.5 | +0.01 (+0.01%) | 6,347,477 |
10 May 2024 | CNY | 69.3 | 69.5 | 68.22 | 68.49 | 68.49 | -1.22 (-1.75%) | 6,851,148 |
9 May 2024 | CNY | 68.5 | 71.4 | 68.38 | 69.71 | 69.71 | +1.37 (+2.00%) | 10,011,655 |
8 May 2024 | CNY | 70.1 | 70.1 | 68.21 | 68.34 | 68.34 | -1.49 (-2.13%) | 7,353,967 |
7 May 2024 | CNY | 68.5 | 70.23 | 67.8 | 69.83 | 69.83 | +1.42 (+2.08%) | 9,486,337 |
6 May 2024 | CNY | 69.98 | 70.47 | 68.15 | 68.41 | 68.41 | -0.29 (-0.42%) | 9,418,704 |
30 Apr 2024 | CNY | 69 | 69.98 | 68.6 | 68.7 | 68.7 | -1.3 (-1.86%) | 9,934,931 |
29 Apr 2024 | CNY | 64.44 | 72.99 | 64.13 | 70 | 70 | +7.14 (+11.36%) | 21,958,831 |
26 Apr 2024 | CNY | 60.35 | 62.86 | 59.88 | 62.86 | 62.86 | +2.46 (+4.07%) | 9,170,070 |
25 Apr 2024 | CNY | 59.6 | 61.7 | 59.35 | 60.4 | 60.4 | +0.16 (+0.27%) | 7,850,746 |
24 Apr 2024 | CNY | 60.3 | 61 | 59.08 | 60.24 | 60.24 | +1.96 (+3.36%) | 9,717,172 |
23 Apr 2024 | CNY | 58.5 | 59.88 | 58.04 | 58.28 | 58.28 | +0.05 (+0.09%) | 5,656,176 |
22 Apr 2024 | CNY | 56.9 | 59.2 | 56.5 | 58.23 | 58.23 | +1.56 (+2.75%) | 6,867,493 |
19 Apr 2024 | CNY | 58.5 | 58.68 | 55.8 | 56.67 | 56.67 | -2.13 (-3.62%) | 8,954,958 |
18 Apr 2024 | CNY | 57.55 | 59.7 | 56.91 | 58.8 | 58.8 | +0.8 (+1.38%) | 6,568,025 |