Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 59.5 | 65.87 | 59.5 | 63.57 | 63.57 | +4.36 (+7.36%) | 12,413,568 |
26 Sep 2024 | CNY | 57.55 | 59.29 | 57.08 | 59.21 | 59.21 | +1.46 (+2.53%) | 3,892,852 |
25 Sep 2024 | CNY | 55.55 | 59.89 | 55.55 | 57.75 | 57.75 | +2.75 (+5%) | 5,718,267 |
24 Sep 2024 | CNY | 52 | 55.1 | 51.51 | 55 | 55 | +2.85 (+5.47%) | 3,561,596 |
23 Sep 2024 | CNY | 52.1 | 53.96 | 51.64 | 52.15 | 52.15 | +0.02 (+0.04%) | 2,184,727 |
20 Sep 2024 | CNY | 53.01 | 53.01 | 51.88 | 52.13 | 52.13 | -0.56 (-1.06%) | 1,878,210 |
19 Sep 2024 | CNY | 52.59 | 53.27 | 51.8 | 52.69 | 52.69 | +0.83 (+1.60%) | 2,836,960 |
18 Sep 2024 | CNY | 51.13 | 53.36 | 51.13 | 51.86 | 51.86 | -3.58 (-6.46%) | 3,751,134 |
13 Sep 2024 | CNY | 56.28 | 58.5 | 55.44 | 55.44 | 55.44 | -1.01 (-1.79%) | 4,728,981 |
12 Sep 2024 | CNY | 59.1 | 59.98 | 56.4 | 56.45 | 56.45 | -1.34 (-2.32%) | 3,477,606 |
11 Sep 2024 | CNY | 58 | 58.81 | 57.25 | 57.79 | 57.79 | -0.49 (-0.84%) | 4,011,134 |
10 Sep 2024 | CNY | 54.5 | 59.28 | 54.3 | 58.28 | 58.28 | +3.41 (+6.21%) | 6,204,056 |
9 Sep 2024 | CNY | 54 | 55.11 | 53.7 | 54.87 | 54.87 | +0.27 (+0.49%) | 1,876,415 |
6 Sep 2024 | CNY | 56.55 | 57.08 | 54.3 | 54.6 | 54.6 | -1.86 (-3.29%) | 2,514,090 |
5 Sep 2024 | CNY | 55.97 | 57.4 | 55.97 | 56.46 | 56.46 | -0.01 (-0.02%) | 3,045,700 |
4 Sep 2024 | CNY | 54.72 | 57.79 | 54.62 | 56.47 | 56.47 | +0.79 (+1.42%) | 4,425,483 |
3 Sep 2024 | CNY | 55.8 | 56.18 | 54.63 | 55.68 | 55.68 | +0.1 (+0.18%) | 2,980,456 |
2 Sep 2024 | CNY | 54.61 | 57.3 | 54.45 | 55.58 | 55.58 | +0.15 (+0.27%) | 5,515,837 |
30 Aug 2024 | CNY | 52.05 | 59.89 | 52.03 | 55.43 | 55.43 | +3.09 (+5.90%) | 7,631,271 |
29 Aug 2024 | CNY | 55 | 55 | 51.1 | 52.34 | 52.34 | +4.71 (+9.89%) | 6,119,992 |
28 Aug 2024 | CNY | 48.09 | 48.57 | 47.54 | 47.63 | 47.63 | -0.55 (-1.14%) | 1,164,922 |
27 Aug 2024 | CNY | 48.79 | 49.4 | 48.03 | 48.18 | 48.18 | -1.13 (-2.29%) | 1,243,060 |
26 Aug 2024 | CNY | 50.55 | 50.66 | 49 | 49.31 | 49.31 | -0.85 (-1.69%) | 1,682,248 |
23 Aug 2024 | CNY | 49.8 | 50.55 | 49.16 | 50.16 | 50.16 | +0.16 (+0.32%) | 1,316,288 |
22 Aug 2024 | CNY | 50.88 | 51.37 | 49.82 | 50 | 50 | -0.94 (-1.85%) | 1,324,827 |
21 Aug 2024 | CNY | 50.98 | 51.78 | 50.5 | 50.94 | 50.94 | -0.16 (-0.31%) | 1,184,029 |
20 Aug 2024 | CNY | 52.05 | 52.33 | 50.79 | 51.1 | 51.1 | -0.78 (-1.50%) | 1,504,792 |
19 Aug 2024 | CNY | 52.7 | 53.6 | 51.75 | 51.88 | 51.88 | -0.92 (-1.74%) | 1,591,114 |
16 Aug 2024 | CNY | 52.51 | 53.8 | 52.21 | 52.8 | 52.8 | +0.74 (+1.42%) | 2,366,820 |
15 Aug 2024 | CNY | 52.37 | 53.25 | 51.71 | 52.06 | 52.06 | -0.45 (-0.86%) | 1,660,218 |