Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 53 | 53.5 | 51.82 | 51.95 | 51.95 | +0.08 (+0.15%) | 3,644,180 |
30 Apr 2024 | CNY | 53 | 53.42 | 51.75 | 51.87 | 51.87 | -1.36 (-2.55%) | 2,174,100 |
29 Apr 2024 | CNY | 50.55 | 53.6 | 50.53 | 53.23 | 53.23 | +2.39 (+4.70%) | 3,481,579 |
26 Apr 2024 | CNY | 49.36 | 51.38 | 49.2 | 50.84 | 50.84 | +1.19 (+2.40%) | 2,980,651 |
25 Apr 2024 | CNY | 48.97 | 50.89 | 48.48 | 49.65 | 49.65 | +0.29 (+0.59%) | 2,311,940 |
24 Apr 2024 | CNY | 48.85 | 50 | 48.73 | 49.36 | 49.36 | +0.29 (+0.59%) | 2,449,665 |
23 Apr 2024 | CNY | 48.08 | 49.51 | 48.08 | 49.07 | 49.07 | +0.47 (+0.97%) | 2,414,740 |
22 Apr 2024 | CNY | 47.5 | 49.3 | 45.5 | 48.6 | 48.6 | +0.02 (+0.04%) | 4,442,817 |
19 Apr 2024 | CNY | 50.36 | 51.25 | 47 | 48.58 | 48.58 | -6.51 (-11.82%) | 7,550,876 |
18 Apr 2024 | CNY | 51.97 | 55.49 | 51.51 | 55.09 | 55.09 | +3.07 (+5.90%) | 5,489,505 |
17 Apr 2024 | CNY | 51.58 | 52.48 | 50.7 | 52.02 | 52.02 | +1.49 (+2.95%) | 3,771,513 |
16 Apr 2024 | CNY | 51.2 | 52.8 | 49.87 | 50.53 | 50.53 | -1.4 (-2.70%) | 3,771,524 |
15 Apr 2024 | CNY | 50.57 | 53.79 | 49.61 | 51.93 | 51.93 | +1.32 (+2.61%) | 4,329,750 |
12 Apr 2024 | CNY | 50.91 | 52.21 | 50.01 | 50.61 | 50.61 | +0.14 (+0.28%) | 2,720,308 |
11 Apr 2024 | CNY | 50 | 51.2 | 49.8 | 50.47 | 50.47 | +0.2 (+0.40%) | 2,353,327 |
10 Apr 2024 | CNY | 52.6 | 52.93 | 49.85 | 50.27 | 50.27 | -2.81 (-5.29%) | 3,772,040 |
9 Apr 2024 | CNY | 53.29 | 54.55 | 52.4 | 53.08 | 53.08 | -0.42 (-0.79%) | 2,277,869 |
8 Apr 2024 | CNY | 56.18 | 56.49 | 53.38 | 53.5 | 53.5 | -2.68 (-4.77%) | 2,413,268 |
3 Apr 2024 | CNY | 58.2 | 59.8 | 56.18 | 56.18 | 56.18 | -2.02 (-3.47%) | 3,350,489 |
2 Apr 2024 | CNY | 57.2 | 60.3 | 56.71 | 58.2 | 58.2 | +2.15 (+3.84%) | 4,666,939 |
1 Apr 2024 | CNY | 55.03 | 56.21 | 54.1 | 56.05 | 56.05 | +1.16 (+2.11%) | 2,645,200 |
29 Mar 2024 | CNY | 52.1 | 54.89 | 51.9 | 54.89 | 54.89 | +2.48 (+4.73%) | 1,271,269 |
28 Mar 2024 | CNY | 51.23 | 53.11 | 50.81 | 52.41 | 52.41 | +0.74 (+1.43%) | 3,023,009 |
27 Mar 2024 | CNY | 54.96 | 55.19 | 51.53 | 51.67 | 51.67 | -3.2 (-5.83%) | 2,796,427 |
26 Mar 2024 | CNY | 56.32 | 56.89 | 53.89 | 54.87 | 54.87 | -1.45 (-2.57%) | 3,079,661 |
25 Mar 2024 | CNY | 58 | 58.56 | 56.32 | 56.32 | 56.32 | -2.24 (-3.83%) | 3,060,176 |
22 Mar 2024 | CNY | 59.83 | 60.79 | 58.34 | 58.56 | 58.56 | -1.64 (-2.72%) | 2,591,290 |
21 Mar 2024 | CNY | 60.5 | 61.7 | 59.69 | 60.2 | 60.2 | -0.19 (-0.31%) | 3,260,437 |
20 Mar 2024 | CNY | 58.91 | 60.48 | 58.11 | 60.39 | 60.39 | +1.66 (+2.83%) | 3,055,747 |
19 Mar 2024 | CNY | 59.12 | 60.08 | 58.64 | 58.73 | 58.73 | -0.94 (-1.58%) | 2,743,747 |