Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 46.01 | 47.24 | 45.95 | 46.86 | 46.86 | +0.5 (+1.08%) | 1,651,963 |
21 May 2024 | CNY | 46.5 | 46.77 | 45.7 | 46.36 | 46.36 | -0.24 (-0.52%) | 1,745,900 |
20 May 2024 | CNY | 45.99 | 46.8 | 43.4 | 46.6 | 46.6 | -1.34 (-2.80%) | 3,802,562 |
17 May 2024 | CNY | 47.4 | 47.98 | 46.9 | 47.94 | 47.94 | +0.19 (+0.40%) | 2,017,000 |
16 May 2024 | CNY | 47.49 | 48.56 | 47.35 | 47.75 | 47.75 | +0.82 (+1.75%) | 2,354,804 |
15 May 2024 | CNY | 47.89 | 48.26 | 46.78 | 46.93 | 46.93 | -1.48 (-3.06%) | 2,156,652 |
14 May 2024 | CNY | 46.88 | 48.93 | 46.15 | 48.41 | 48.41 | +2.19 (+4.74%) | 3,208,027 |
13 May 2024 | CNY | 47.4 | 47.75 | 45.82 | 46.22 | 46.22 | -1.99 (-4.13%) | 2,410,749 |
10 May 2024 | CNY | 49.47 | 50.41 | 48.08 | 48.21 | 48.21 | -1.22 (-2.47%) | 2,070,248 |
9 May 2024 | CNY | 48.52 | 49.59 | 48.52 | 49.43 | 49.43 | +0.34 (+0.69%) | 2,192,184 |
8 May 2024 | CNY | 50.25 | 50.57 | 48.79 | 49.09 | 49.09 | -2.03 (-3.97%) | 3,266,064 |
7 May 2024 | CNY | 52.95 | 52.95 | 50.79 | 51.12 | 51.12 | -1.13 (-2.16%) | 3,075,282 |
6 May 2024 | CNY | 52 | 53.22 | 51.73 | 52.25 | 52.25 | +0.71 (+1.38%) | 3,573,497 |
30 Apr 2024 | CNY | 52.41 | 53.36 | 50.57 | 51.54 | 51.54 | +0.16 (+0.31%) | 4,875,150 |
29 Apr 2024 | CNY | 50.8 | 52.4 | 50.8 | 51.38 | 51.38 | -0.57 (-1.10%) | 6,063,167 |
26 Apr 2024 | CNY | 51.4 | 56 | 50.2 | 51.95 | 51.95 | +5.15 (+11.00%) | 8,470,220 |
25 Apr 2024 | CNY | 45.8 | 48.15 | 45.8 | 46.8 | 46.8 | +0.67 (+1.45%) | 3,567,981 |
24 Apr 2024 | CNY | 43.3 | 46.18 | 43.3 | 46.13 | 46.13 | +3.02 (+7.01%) | 3,539,524 |
23 Apr 2024 | CNY | 42.67 | 43.86 | 42.67 | 43.11 | 43.11 | +0.45 (+1.05%) | 1,713,809 |
22 Apr 2024 | CNY | 42.67 | 43.5 | 41.4 | 42.66 | 42.66 | -0.71 (-1.64%) | 1,831,897 |
19 Apr 2024 | CNY | 44.09 | 44.37 | 43.13 | 43.37 | 43.37 | -0.72 (-1.63%) | 2,269,776 |
18 Apr 2024 | CNY | 44.15 | 45.49 | 42.88 | 44.09 | 44.09 | -1.39 (-3.06%) | 3,753,286 |
17 Apr 2024 | CNY | 41.9 | 45.5 | 41.9 | 45.48 | 45.48 | +4.54 (+11.09%) | 4,124,397 |
16 Apr 2024 | CNY | 44.52 | 45.66 | 40.8 | 40.94 | 40.94 | -4.2 (-9.30%) | 3,504,604 |
15 Apr 2024 | CNY | 48.21 | 48.99 | 44.1 | 45.14 | 45.14 | -3.86 (-7.88%) | 4,129,821 |
12 Apr 2024 | CNY | 48.88 | 50.33 | 48.71 | 49 | 49 | +0.33 (+0.68%) | 2,847,464 |
11 Apr 2024 | CNY | 47.51 | 50 | 47.51 | 48.67 | 48.67 | +0.57 (+1.19%) | 2,600,516 |
10 Apr 2024 | CNY | 49.12 | 49.33 | 47.15 | 48.1 | 48.1 | -1.3 (-2.63%) | 2,477,477 |
9 Apr 2024 | CNY | 50.05 | 50.52 | 48.28 | 49.4 | 49.4 | -0.62 (-1.24%) | 2,759,934 |
8 Apr 2024 | CNY | 51.39 | 51.79 | 50.01 | 50.02 | 50.02 | -1.73 (-3.34%) | 2,544,661 |