Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 46.3 | 46.46 | 45.31 | 45.41 | 45.41 | +0.03 (+0.07%) | 2,847,280 |
30 Apr 2024 | CNY | 45.01 | 45.85 | 44.77 | 45.38 | 45.38 | +0.11 (+0.24%) | 2,829,269 |
29 Apr 2024 | CNY | 43.4 | 45.58 | 43.39 | 45.27 | 45.27 | +1.74 (+4.00%) | 4,795,760 |
26 Apr 2024 | CNY | 42.22 | 43.94 | 41.7 | 43.53 | 43.53 | +2.72 (+6.67%) | 4,715,354 |
25 Apr 2024 | CNY | 40.18 | 41.48 | 39.96 | 40.81 | 40.81 | +0.39 (+0.96%) | 1,747,965 |
24 Apr 2024 | CNY | 40.16 | 40.57 | 39.67 | 40.42 | 40.42 | 0.0 (0.0%) | 1,556,751 |
23 Apr 2024 | CNY | 40.55 | 41.3 | 40.08 | 40.42 | 40.42 | -0.17 (-0.42%) | 1,405,869 |
22 Apr 2024 | CNY | 40.2 | 41.11 | 39.5 | 40.59 | 40.59 | +0.6 (+1.50%) | 1,881,474 |
19 Apr 2024 | CNY | 40.7 | 40.98 | 39.88 | 39.99 | 39.99 | -0.91 (-2.22%) | 1,720,560 |
18 Apr 2024 | CNY | 40.51 | 41.85 | 40.12 | 40.9 | 40.9 | -0.09 (-0.22%) | 2,136,332 |
17 Apr 2024 | CNY | 40.1 | 41.2 | 40.1 | 40.99 | 40.99 | +0.91 (+2.27%) | 2,032,105 |
16 Apr 2024 | CNY | 41.67 | 41.67 | 40.01 | 40.08 | 40.08 | -1.43 (-3.44%) | 2,574,651 |
15 Apr 2024 | CNY | 41.3 | 42.81 | 40.9 | 41.51 | 41.51 | -0.23 (-0.55%) | 2,429,362 |
12 Apr 2024 | CNY | 42.55 | 42.99 | 41.74 | 41.74 | 41.74 | -0.91 (-2.13%) | 1,898,982 |
11 Apr 2024 | CNY | 42.25 | 43.32 | 42.25 | 42.65 | 42.65 | -0.35 (-0.81%) | 1,593,903 |
10 Apr 2024 | CNY | 43.67 | 43.67 | 42.63 | 43 | 43 | -0.7 (-1.60%) | 1,526,996 |
9 Apr 2024 | CNY | 42.88 | 43.9 | 42.77 | 43.7 | 43.7 | +0.99 (+2.32%) | 1,614,645 |
8 Apr 2024 | CNY | 44.78 | 44.78 | 42.71 | 42.71 | 42.71 | -1.65 (-3.72%) | 2,315,530 |
3 Apr 2024 | CNY | 45.07 | 45.25 | 44.1 | 44.36 | 44.36 | -0.74 (-1.64%) | 1,386,800 |
2 Apr 2024 | CNY | 46.02 | 46.23 | 44.95 | 45.1 | 45.1 | -0.91 (-1.98%) | 2,313,317 |
1 Apr 2024 | CNY | 44.55 | 46.39 | 44.36 | 46.01 | 46.01 | +1.73 (+3.91%) | 2,713,302 |
29 Mar 2024 | CNY | 44.01 | 44.89 | 43.62 | 44.28 | 44.28 | -0.04 (-0.09%) | 1,227,734 |
28 Mar 2024 | CNY | 44.34 | 44.97 | 43.99 | 44.32 | 44.32 | +0.15 (+0.34%) | 2,367,771 |
27 Mar 2024 | CNY | 45.58 | 45.83 | 44.17 | 44.17 | 44.17 | -1.34 (-2.94%) | 3,032,407 |
26 Mar 2024 | CNY | 44.91 | 46.13 | 44.9 | 45.51 | 45.51 | +0.33 (+0.73%) | 2,980,513 |
25 Mar 2024 | CNY | 45.67 | 46.66 | 44.9 | 45.18 | 45.18 | -0.82 (-1.78%) | 3,145,338 |
22 Mar 2024 | CNY | 46.88 | 47.16 | 46 | 46 | 46 | -1.05 (-2.23%) | 2,398,736 |
21 Mar 2024 | CNY | 47.89 | 48.08 | 46.92 | 47.05 | 47.05 | -0.94 (-1.96%) | 2,213,511 |
20 Mar 2024 | CNY | 47.4 | 48.71 | 47.4 | 47.99 | 47.99 | +0.35 (+0.73%) | 2,341,855 |
19 Mar 2024 | CNY | 48.47 | 48.98 | 47.61 | 47.64 | 47.64 | -1.07 (-2.20%) | 2,592,046 |