Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 43.79 | 45.1 | 43.79 | 44.34 | 44.34 | +0.24 (+0.54%) | 5,982,191 |
28 May 2024 | CNY | 43.99 | 44.8 | 43.8 | 44.1 | 44.1 | -0.16 (-0.36%) | 1,971,649 |
27 May 2024 | CNY | 43.26 | 44.3 | 42.38 | 44.26 | 44.26 | +1.06 (+2.45%) | 2,472,368 |
24 May 2024 | CNY | 43.98 | 44.72 | 43.2 | 43.2 | 43.2 | -0.78 (-1.77%) | 1,644,581 |
23 May 2024 | CNY | 45.76 | 45.76 | 43.78 | 43.98 | 43.98 | -1.69 (-3.70%) | 2,786,514 |
22 May 2024 | CNY | 45.23 | 45.79 | 44.65 | 45.67 | 45.67 | +0.44 (+0.97%) | 2,234,962 |
21 May 2024 | CNY | 45.81 | 45.96 | 44.86 | 45.23 | 45.23 | -0.15 (-0.33%) | 1,586,852 |
20 May 2024 | CNY | 44.75 | 45.58 | 44.65 | 45.38 | 45.38 | +0.78 (+1.75%) | 1,894,502 |
17 May 2024 | CNY | 44.01 | 44.73 | 43.8 | 44.6 | 44.6 | +0.53 (+1.20%) | 1,652,351 |
16 May 2024 | CNY | 45.32 | 45.58 | 44.03 | 44.07 | 44.07 | -1.39 (-3.06%) | 3,153,279 |
15 May 2024 | CNY | 44.07 | 46.36 | 44.07 | 45.46 | 45.46 | +1 (+2.25%) | 2,821,297 |
14 May 2024 | CNY | 44.61 | 45.24 | 44.2 | 44.46 | 44.46 | -0.02 (-0.04%) | 2,065,230 |
13 May 2024 | CNY | 45.44 | 45.59 | 43.9 | 44.48 | 44.48 | -1.37 (-2.99%) | 3,192,631 |
10 May 2024 | CNY | 47.61 | 47.78 | 45.45 | 45.85 | 45.85 | -1.66 (-3.49%) | 3,201,122 |
9 May 2024 | CNY | 47.1 | 48.14 | 46.91 | 47.51 | 47.51 | +0.64 (+1.37%) | 3,343,069 |
8 May 2024 | CNY | 48.82 | 48.95 | 46.73 | 46.87 | 46.87 | -2.07 (-4.23%) | 3,019,823 |
7 May 2024 | CNY | 49.75 | 50.4 | 48.44 | 48.94 | 48.94 | -1.26 (-2.51%) | 2,779,426 |
6 May 2024 | CNY | 50.6 | 52 | 49.8 | 50.2 | 50.2 | +0.03 (+0.06%) | 2,235,201 |
30 Apr 2024 | CNY | 50.3 | 50.9 | 49.65 | 50.17 | 50.17 | -0.42 (-0.83%) | 1,707,274 |
29 Apr 2024 | CNY | 49.05 | 51.1 | 48.6 | 50.59 | 50.59 | +1.22 (+2.47%) | 3,057,291 |
26 Apr 2024 | CNY | 47.7 | 49.78 | 46.9 | 49.37 | 49.37 | +1.46 (+3.05%) | 3,152,885 |
25 Apr 2024 | CNY | 47.97 | 49.4 | 46.3 | 47.91 | 47.91 | +0.87 (+1.85%) | 3,514,796 |
24 Apr 2024 | CNY | 45.8 | 47.08 | 45.3 | 47.04 | 47.04 | +1.24 (+2.71%) | 2,223,162 |
23 Apr 2024 | CNY | 45.12 | 46.21 | 44.82 | 45.8 | 45.8 | +0.85 (+1.89%) | 1,845,399 |
22 Apr 2024 | CNY | 43.79 | 45.5 | 42.82 | 44.95 | 44.95 | +1.05 (+2.39%) | 2,138,388 |
19 Apr 2024 | CNY | 45.82 | 45.91 | 43.77 | 43.9 | 43.9 | -1.92 (-4.19%) | 2,173,218 |
18 Apr 2024 | CNY | 45.41 | 46.58 | 44.5 | 45.82 | 45.82 | +0.14 (+0.31%) | 2,149,881 |
17 Apr 2024 | CNY | 44.73 | 45.97 | 44.3 | 45.68 | 45.68 | +2.11 (+4.84%) | 2,440,724 |
16 Apr 2024 | CNY | 46.01 | 46.98 | 43.52 | 43.57 | 43.57 | -3.38 (-7.20%) | 3,406,386 |
15 Apr 2024 | CNY | 46.21 | 47.86 | 46.2 | 46.95 | 46.95 | +0.75 (+1.62%) | 2,479,073 |