Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 75.65 | 76.48 | 73.78 | 74.52 | 74.52 | -1.13 (-1.49%) | 4,180,766 |
22 May 2024 | CNY | 75.17 | 76.48 | 75.13 | 75.65 | 75.65 | +0.52 (+0.69%) | 1,916,975 |
21 May 2024 | CNY | 75.19 | 76.11 | 74.19 | 75.13 | 75.13 | -0.05 (-0.07%) | 1,894,808 |
20 May 2024 | CNY | 74.3 | 75.18 | 72.9 | 75.18 | 75.18 | +1.04 (+1.40%) | 2,206,730 |
17 May 2024 | CNY | 74.99 | 75.25 | 73 | 74.14 | 74.14 | -0.66 (-0.88%) | 2,519,922 |
16 May 2024 | CNY | 74.81 | 75.52 | 73.21 | 74.8 | 74.8 | +0.32 (+0.43%) | 3,231,263 |
15 May 2024 | CNY | 75.85 | 76.49 | 74.44 | 74.48 | 74.48 | -2.53 (-3.29%) | 1,933,285 |
14 May 2024 | CNY | 76.34 | 78 | 76.3 | 77.01 | 77.01 | -0.03 (-0.04%) | 2,091,787 |
13 May 2024 | CNY | 78 | 79 | 76.6 | 77.04 | 77.04 | -0.79 (-1.02%) | 2,953,443 |
10 May 2024 | CNY | 77.45 | 77.93 | 76.3 | 77.83 | 77.83 | +0.91 (+1.18%) | 2,779,784 |
9 May 2024 | CNY | 77.96 | 81.1 | 76.47 | 76.92 | 76.92 | -1.38 (-1.76%) | 5,107,656 |
8 May 2024 | CNY | 76.89 | 78.66 | 75.98 | 78.3 | 78.3 | +1.41 (+1.83%) | 4,442,047 |
7 May 2024 | CNY | 73.58 | 77.27 | 72.5 | 76.89 | 76.89 | +3.43 (+4.67%) | 5,851,542 |
6 May 2024 | CNY | 71.8 | 74 | 71.2 | 73.46 | 73.46 | +2.76 (+3.90%) | 5,231,761 |
30 Apr 2024 | CNY | 72.21 | 73.13 | 69.8 | 70.7 | 70.7 | -1.58 (-2.19%) | 3,981,421 |
29 Apr 2024 | CNY | 70.15 | 72.72 | 69.86 | 72.28 | 72.28 | +2.13 (+3.04%) | 3,600,558 |
26 Apr 2024 | CNY | 68.43 | 70.51 | 68.3 | 70.15 | 70.15 | +1.75 (+2.56%) | 4,921,527 |
25 Apr 2024 | CNY | 68.97 | 70.78 | 68.11 | 68.4 | 68.4 | -0.75 (-1.08%) | 3,804,469 |
24 Apr 2024 | CNY | 68.35 | 69.3 | 67.34 | 69.15 | 69.15 | +0.92 (+1.35%) | 3,233,593 |
23 Apr 2024 | CNY | 64.9 | 68.56 | 64.7 | 68.23 | 68.23 | +3.35 (+5.16%) | 5,461,850 |
22 Apr 2024 | CNY | 64.5 | 66.85 | 64.5 | 64.88 | 64.88 | +0.2 (+0.31%) | 3,111,965 |
19 Apr 2024 | CNY | 63.51 | 65.35 | 63.51 | 64.68 | 64.68 | +0.26 (+0.40%) | 3,212,968 |
18 Apr 2024 | CNY | 62.38 | 66.5 | 60.81 | 64.42 | 64.42 | +1.59 (+2.53%) | 6,565,481 |
17 Apr 2024 | CNY | 63.7 | 64.85 | 62.41 | 62.83 | 62.83 | -0.61 (-0.96%) | 4,766,947 |
16 Apr 2024 | CNY | 65.03 | 66.16 | 63.16 | 63.44 | 63.44 | -2.41 (-3.66%) | 7,748,712 |
15 Apr 2024 | CNY | 65.8 | 67.8 | 65.01 | 65.85 | 65.85 | +0.04 (+0.06%) | 3,794,824 |
12 Apr 2024 | CNY | 67.1 | 68.5 | 65.56 | 65.81 | 65.81 | -0.62 (-0.93%) | 3,941,766 |
11 Apr 2024 | CNY | 66.99 | 67.5 | 65.55 | 66.43 | 66.43 | -0.76 (-1.13%) | 4,595,765 |
10 Apr 2024 | CNY | 68.99 | 69.5 | 66.86 | 67.19 | 67.19 | -1.96 (-2.83%) | 2,663,900 |
9 Apr 2024 | CNY | 67.55 | 69.3 | 66.8 | 69.15 | 69.15 | +1.56 (+2.31%) | 3,996,261 |