Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 77.99 | 77.99 | 73.65 | 77.35 | 77.35 | +1.63 (+2.15%) | 11,581,202 |
31 May 2024 | CNY | 76.24 | 76.81 | 74.13 | 75.72 | 75.72 | -0.27 (-0.36%) | 2,454,288 |
30 May 2024 | CNY | 75.67 | 76.94 | 75.35 | 75.99 | 75.99 | +0.23 (+0.30%) | 1,367,060 |
29 May 2024 | CNY | 74.6 | 76.09 | 74.43 | 75.76 | 75.76 | +0.74 (+0.99%) | 1,175,364 |
28 May 2024 | CNY | 75.42 | 75.81 | 74.25 | 75.02 | 75.02 | -0.79 (-1.04%) | 1,770,847 |
27 May 2024 | CNY | 73.85 | 75.86 | 72.85 | 75.81 | 75.81 | +2.16 (+2.93%) | 2,014,538 |
24 May 2024 | CNY | 74.54 | 75.57 | 73.36 | 73.65 | 73.65 | -0.74 (-0.99%) | 1,428,624 |
23 May 2024 | CNY | 75.64 | 76.48 | 73.73 | 74.39 | 74.39 | -1.26 (-1.67%) | 1,600,378 |
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 |