Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 49.67 | 50.55 | 49.59 | 50.01 | 50.01 | +0.45 (+0.91%) | 1,293,538 |
8 May 2024 | CNY | 50.42 | 50.5 | 49.2 | 49.56 | 49.56 | -1.24 (-2.44%) | 1,396,310 |
7 May 2024 | CNY | 50.4 | 51.22 | 49.94 | 50.8 | 50.8 | -0.1 (-0.20%) | 1,986,461 |
6 May 2024 | CNY | 51.9 | 52.19 | 50.8 | 50.9 | 50.9 | -0.1 (-0.20%) | 2,073,883 |
30 Apr 2024 | CNY | 51.48 | 52.99 | 50.9 | 51 | 51 | -1.4 (-2.67%) | 2,967,239 |
29 Apr 2024 | CNY | 50.14 | 55.29 | 50 | 52.4 | 52.4 | +0.92 (+1.79%) | 4,901,535 |
26 Apr 2024 | CNY | 48 | 52.42 | 46.73 | 51.48 | 51.48 | +5.68 (+12.40%) | 4,716,087 |
25 Apr 2024 | CNY | 46 | 46.6 | 45.6 | 45.8 | 45.8 | -0.38 (-0.82%) | 1,175,601 |
24 Apr 2024 | CNY | 45.03 | 46.28 | 44.9 | 46.18 | 46.18 | +0.92 (+2.03%) | 1,513,013 |
23 Apr 2024 | CNY | 44.4 | 45.3 | 44.4 | 45.26 | 45.26 | +1.08 (+2.44%) | 1,161,234 |
22 Apr 2024 | CNY | 44.7 | 45.19 | 43.48 | 44.18 | 44.18 | -0.98 (-2.17%) | 1,122,107 |
19 Apr 2024 | CNY | 45.64 | 46.48 | 44.77 | 45.16 | 45.16 | -1.08 (-2.34%) | 1,563,205 |
18 Apr 2024 | CNY | 46.8 | 47.8 | 45.55 | 46.24 | 46.24 | -0.68 (-1.45%) | 1,650,678 |
17 Apr 2024 | CNY | 45.3 | 47.4 | 45 | 46.92 | 46.92 | +2.71 (+6.13%) | 1,935,766 |
16 Apr 2024 | CNY | 51 | 51.35 | 43.28 | 44.21 | 44.21 | -7.54 (-14.57%) | 2,684,317 |
15 Apr 2024 | CNY | 50.01 | 52.65 | 49 | 51.75 | 51.75 | +0.81 (+1.59%) | 1,720,006 |
12 Apr 2024 | CNY | 52.2 | 52.2 | 50.81 | 50.94 | 50.94 | -0.36 (-0.70%) | 1,092,302 |
11 Apr 2024 | CNY | 50.81 | 51.5 | 50.61 | 51.3 | 51.3 | +0.4 (+0.79%) | 1,203,637 |
10 Apr 2024 | CNY | 52.98 | 53.5 | 50.62 | 50.9 | 50.9 | -2.3 (-4.32%) | 1,455,575 |
9 Apr 2024 | CNY | 52.82 | 53.95 | 52.8 | 53.2 | 53.2 | +0.2 (+0.38%) | 1,380,968 |
8 Apr 2024 | CNY | 52.1 | 53 | 51.17 | 53 | 53 | +0.65 (+1.24%) | 1,455,614 |
3 Apr 2024 | CNY | 53.99 | 54.29 | 51.6 | 52.35 | 52.35 | -1.79 (-3.31%) | 1,777,226 |
2 Apr 2024 | CNY | 56.63 | 56.68 | 53.9 | 54.14 | 54.14 | -2.48 (-4.38%) | 1,860,450 |
1 Apr 2024 | CNY | 56.08 | 56.98 | 55.62 | 56.62 | 56.62 | +0.51 (+0.91%) | 1,608,325 |
29 Mar 2024 | CNY | 56.59 | 57.41 | 56.1 | 56.11 | 56.11 | +0.56 (+1.01%) | 2,195,004 |
28 Mar 2024 | CNY | 54 | 55.55 | 53.6 | 55.55 | 55.55 | +1.89 (+3.52%) | 1,962,876 |
27 Mar 2024 | CNY | 55.1 | 55.55 | 53.42 | 53.66 | 53.66 | -1.34 (-2.44%) | 1,682,399 |
26 Mar 2024 | CNY | 57.02 | 57.6 | 54.45 | 55 | 55 | -2.23 (-3.90%) | 2,458,697 |
25 Mar 2024 | CNY | 59.8 | 61.2 | 57.18 | 57.23 | 57.23 | -3.57 (-5.87%) | 2,807,886 |
22 Mar 2024 | CNY | 63.8 | 63.96 | 60.36 | 60.8 | 60.8 | -3.44 (-5.35%) | 3,766,245 |