Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 45.91 | 46.34 | 45.56 | 45.75 | 45.75 | -0.37 (-0.80%) | 1,700,065 |
13 May 2024 | CNY | 45.5 | 47.11 | 44.7 | 46.12 | 46.12 | +0.19 (+0.41%) | 3,029,654 |
10 May 2024 | CNY | 46.15 | 46.39 | 45.28 | 45.93 | 45.93 | -0.47 (-1.01%) | 2,471,262 |
9 May 2024 | CNY | 45.51 | 46.88 | 45.51 | 46.4 | 46.4 | +1.36 (+3.02%) | 2,944,825 |
8 May 2024 | CNY | 45.9 | 46.23 | 45.03 | 45.04 | 45.04 | -0.96 (-2.09%) | 2,248,892 |
7 May 2024 | CNY | 45.26 | 46.35 | 44.96 | 46 | 46 | +0.59 (+1.30%) | 2,643,935 |
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 |