Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 41.5 | 41.91 | 40.75 | 40.89 | 40.89 | -1.01 (-2.41%) | 170,521 |
22 May 2024 | CNY | 43.97 | 44 | 41.55 | 41.9 | 41.9 | -1 (-2.33%) | 322,949 |
21 May 2024 | CNY | 42.95 | 43.3 | 42.07 | 42.9 | 42.9 | +0.15 (+0.35%) | 316,686 |
20 May 2024 | CNY | 43 | 43.53 | 42.35 | 42.75 | 42.75 | -0.03 (-0.07%) | 177,400 |
17 May 2024 | CNY | 42.37 | 42.89 | 41.86 | 42.78 | 42.78 | +0.39 (+0.92%) | 128,800 |
16 May 2024 | CNY | 42.51 | 43.04 | 42.01 | 42.39 | 42.39 | +0.15 (+0.36%) | 87,320 |
15 May 2024 | CNY | 42.74 | 42.76 | 42.16 | 42.24 | 42.24 | -0.49 (-1.15%) | 119,100 |
14 May 2024 | CNY | 42.04 | 42.97 | 41.77 | 42.73 | 42.73 | +0.9 (+2.15%) | 144,100 |
13 May 2024 | CNY | 42.56 | 42.7 | 41.6 | 41.83 | 41.83 | -0.92 (-2.15%) | 384,603 |
10 May 2024 | CNY | 43.66 | 43.95 | 42.54 | 42.75 | 42.75 | -1.03 (-2.35%) | 355,200 |
9 May 2024 | CNY | 42.71 | 44.07 | 41.82 | 43.78 | 43.78 | +1.08 (+2.53%) | 490,025 |
8 May 2024 | CNY | 43.4 | 44.97 | 42.53 | 42.7 | 42.7 | -0.7 (-1.61%) | 371,200 |
7 May 2024 | CNY | 41.98 | 43.93 | 41.42 | 43.4 | 43.4 | +2.22 (+5.39%) | 540,735 |
6 May 2024 | CNY | 41.65 | 41.65 | 40.66 | 41.18 | 41.18 | +0.66 (+1.63%) | 115,815 |
30 Apr 2024 | CNY | 40.77 | 41.65 | 40.45 | 40.52 | 40.52 | -0.23 (-0.56%) | 181,700 |
29 Apr 2024 | CNY | 39.37 | 40.88 | 39.37 | 40.75 | 40.75 | +1.39 (+3.53%) | 270,595 |
26 Apr 2024 | CNY | 39.55 | 39.8 | 38.75 | 39.36 | 39.36 | -0.19 (-0.48%) | 171,670 |
25 Apr 2024 | CNY | 39.33 | 40.09 | 39.26 | 39.55 | 39.55 | -0.21 (-0.53%) | 191,400 |
24 Apr 2024 | CNY | 38.23 | 40.07 | 38.23 | 39.76 | 39.76 | +0.23 (+0.58%) | 172,400 |
23 Apr 2024 | CNY | 38.6 | 40.35 | 38.6 | 39.53 | 39.53 | +0.93 (+2.41%) | 199,879 |
22 Apr 2024 | CNY | 38.21 | 38.92 | 36.89 | 38.6 | 38.6 | +0.39 (+1.02%) | 159,300 |
19 Apr 2024 | CNY | 38.23 | 39.24 | 37.81 | 38.21 | 38.21 | -0.53 (-1.37%) | 103,700 |
18 Apr 2024 | CNY | 39.97 | 39.98 | 38.39 | 38.74 | 38.74 | -0.24 (-0.62%) | 106,900 |
17 Apr 2024 | CNY | 38.62 | 39.99 | 38.31 | 38.98 | 38.98 | +0.68 (+1.78%) | 149,900 |
16 Apr 2024 | CNY | 40.81 | 40.81 | 38.02 | 38.3 | 38.3 | -1.91 (-4.75%) | 149,069 |
15 Apr 2024 | CNY | 41.83 | 42.16 | 40 | 40.21 | 40.21 | -1.62 (-3.87%) | 350,800 |
12 Apr 2024 | CNY | 40.72 | 43 | 40.4 | 41.83 | 41.83 | +1.16 (+2.85%) | 374,787 |
11 Apr 2024 | CNY | 40.45 | 41.36 | 39.91 | 40.67 | 40.67 | +0.12 (+0.30%) | 101,609 |
10 Apr 2024 | CNY | 41.47 | 41.63 | 40.33 | 40.55 | 40.55 | -0.9 (-2.17%) | 139,500 |
9 Apr 2024 | CNY | 40.45 | 41.55 | 40.19 | 41.45 | 41.45 | +1.01 (+2.50%) | 180,000 |