Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 72.69 | 83.03 | 72.69 | 81.46 | 81.46 | +0.96 (+1.19%) | 3,583,172 |
22 May 2024 | CNY | 80.01 | 81.99 | 78.08 | 80.5 | 80.5 | -1.81 (-2.20%) | 4,107,670 |
21 May 2024 | CNY | 81.21 | 88.33 | 78.1 | 82.31 | 82.31 | +2.21 (+2.76%) | 5,503,360 |
20 May 2024 | CNY | 76.8 | 80.78 | 74.04 | 80.1 | 80.1 | +3.19 (+4.15%) | 3,237,507 |
17 May 2024 | CNY | 72.69 | 76.98 | 71.03 | 76.91 | 76.91 | +3.98 (+5.46%) | 2,594,810 |
16 May 2024 | CNY | 71.49 | 74.18 | 71.3 | 72.93 | 72.93 | +2.22 (+3.14%) | 2,020,581 |
15 May 2024 | CNY | 71.96 | 73 | 70.4 | 70.71 | 70.71 | -1.43 (-1.98%) | 1,085,202 |
14 May 2024 | CNY | 72.36 | 73.55 | 71.02 | 72.14 | 72.14 | +0.44 (+0.61%) | 1,442,667 |
13 May 2024 | CNY | 74.49 | 75.7 | 71.31 | 71.7 | 71.7 | -4 (-5.28%) | 2,373,157 |
10 May 2024 | CNY | 75.64 | 79.78 | 75.5 | 75.7 | 75.7 | +0.35 (+0.46%) | 3,158,021 |
9 May 2024 | CNY | 74.92 | 76.52 | 74.85 | 75.35 | 75.35 | +0.49 (+0.65%) | 1,072,290 |
8 May 2024 | CNY | 76.73 | 76.88 | 74.61 | 74.86 | 74.86 | -2.35 (-3.04%) | 1,357,306 |
7 May 2024 | CNY | 78.1 | 78.78 | 76.32 | 77.21 | 77.21 | -0.68 (-0.87%) | 1,525,721 |
6 May 2024 | CNY | 79 | 79.48 | 77.53 | 77.89 | 77.89 | +0.03 (+0.04%) | 1,449,530 |
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 |