Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 79.4 | 79.48 | 77.53 | 77.89 | 77.89 | +0.03 (+0.04%) | 1,487,130 |
30 Apr 2024 | CNY | 79.4 | 80.2 | 77.09 | 77.86 | 77.86 | -1.54 (-1.94%) | 1,559,798 |
29 Apr 2024 | CNY | 80.29 | 81.38 | 78.52 | 79.4 | 79.4 | +0.31 (+0.39%) | 2,522,870 |
26 Apr 2024 | CNY | 74.51 | 80.27 | 74.02 | 79.09 | 79.09 | +4.09 (+5.45%) | 3,164,486 |
25 Apr 2024 | CNY | 76.25 | 76.45 | 74.7 | 75 | 75 | -1.55 (-2.02%) | 1,530,800 |
24 Apr 2024 | CNY | 72.1 | 76.55 | 71.89 | 76.55 | 76.55 | +4.5 (+6.25%) | 1,989,340 |
23 Apr 2024 | CNY | 73.66 | 74.25 | 72 | 72.05 | 72.05 | -0.77 (-1.06%) | 1,130,950 |
22 Apr 2024 | CNY | 71.49 | 73.49 | 70.28 | 72.82 | 72.82 | -1.1 (-1.49%) | 1,040,893 |
19 Apr 2024 | CNY | 75.11 | 78.2 | 73 | 73.92 | 73.92 | -2.06 (-2.71%) | 1,592,510 |
18 Apr 2024 | CNY | 76.7 | 79.48 | 73.03 | 75.98 | 75.98 | +1.35 (+1.81%) | 2,552,400 |
17 Apr 2024 | CNY | 69.16 | 74.78 | 69.16 | 74.63 | 74.63 | +7.12 (+10.55%) | 2,245,685 |
16 Apr 2024 | CNY | 74.5 | 74.85 | 67.35 | 67.51 | 67.51 | -6.7 (-9.03%) | 2,237,199 |
15 Apr 2024 | CNY | 78.04 | 79.48 | 72.85 | 74.21 | 74.21 | -4.74 (-6.00%) | 2,209,126 |
12 Apr 2024 | CNY | 77.87 | 81.5 | 77.18 | 78.95 | 78.95 | +1.8 (+2.33%) | 1,861,135 |
11 Apr 2024 | CNY | 77.78 | 78.88 | 77.01 | 77.15 | 77.15 | -0.8 (-1.03%) | 1,037,186 |
10 Apr 2024 | CNY | 79.98 | 80.11 | 76.7 | 77.95 | 77.95 | -1.85 (-2.32%) | 1,196,519 |
9 Apr 2024 | CNY | 81.96 | 83.22 | 79.01 | 79.8 | 79.8 | -2.07 (-2.53%) | 1,833,352 |
8 Apr 2024 | CNY | 84.08 | 85.57 | 81.5 | 81.87 | 81.87 | -2.24 (-2.66%) | 1,479,691 |
3 Apr 2024 | CNY | 87.86 | 88.85 | 83.01 | 84.11 | 84.11 | -4.2 (-4.76%) | 1,696,619 |
2 Apr 2024 | CNY | 90.17 | 93.66 | 87.34 | 88.31 | 88.31 | -2.32 (-2.56%) | 2,325,416 |
1 Apr 2024 | CNY | 86.35 | 94.42 | 86 | 90.63 | 90.63 | +3.7 (+4.26%) | 2,519,387 |
29 Mar 2024 | CNY | 83.66 | 86.93 | 81.3 | 86.93 | 86.93 | +2.98 (+3.55%) | 856,196 |
28 Mar 2024 | CNY | 81.19 | 85.98 | 80.52 | 83.95 | 83.95 | +2.59 (+3.18%) | 2,076,177 |
27 Mar 2024 | CNY | 86.31 | 86.98 | 81.11 | 81.36 | 81.36 | -5.14 (-5.94%) | 1,985,585 |
26 Mar 2024 | CNY | 89.99 | 91.98 | 85.3 | 86.5 | 86.5 | -5.6 (-6.08%) | 2,938,802 |
25 Mar 2024 | CNY | 94.4 | 97.55 | 91.2 | 92.1 | 92.1 | -0.94 (-1.01%) | 2,687,240 |
22 Mar 2024 | CNY | 93.01 | 96.2 | 93.01 | 93.04 | 93.04 | -0.52 (-0.56%) | 1,843,186 |
21 Mar 2024 | CNY | 94.9 | 96.5 | 93.38 | 93.56 | 93.56 | -1.85 (-1.94%) | 1,887,888 |
20 Mar 2024 | CNY | 97.1 | 98.62 | 94.5 | 95.41 | 95.41 | -2.4 (-2.45%) | 2,942,723 |
19 Mar 2024 | CNY | 94.11 | 101 | 92.6 | 97.81 | 97.81 | +2.56 (+2.69%) | 4,438,217 |