Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 48.67 | 49.84 | 48.22 | 48.49 | 48.49 | -0.18 (-0.37%) | 1,461,240 |
8 May 2024 | CNY | 48.77 | 50.85 | 47.3 | 48.67 | 48.67 | -0.24 (-0.49%) | 2,313,020 |
7 May 2024 | CNY | 49.19 | 49.84 | 48.25 | 48.91 | 48.91 | -0.49 (-0.99%) | 1,502,960 |
6 May 2024 | CNY | 49 | 51.15 | 48.76 | 49.4 | 49.4 | +1.02 (+2.11%) | 1,502,700 |
30 Apr 2024 | CNY | 48 | 49.09 | 47.5 | 48.38 | 48.38 | -0.43 (-0.88%) | 1,122,960 |
29 Apr 2024 | CNY | 45.67 | 51.28 | 45.6 | 48.81 | 48.81 | +2.91 (+6.34%) | 2,552,673 |
26 Apr 2024 | CNY | 43.85 | 46.18 | 43.25 | 45.9 | 45.9 | +1.82 (+4.13%) | 2,292,800 |
25 Apr 2024 | CNY | 43.4 | 45.06 | 43.1 | 44.08 | 44.08 | +0.67 (+1.54%) | 2,299,560 |
24 Apr 2024 | CNY | 44.47 | 44.88 | 43.09 | 43.41 | 43.41 | -1.77 (-3.92%) | 2,246,676 |
23 Apr 2024 | CNY | 43.6 | 45.73 | 41.73 | 45.18 | 45.18 | +1.02 (+2.31%) | 4,577,880 |
22 Apr 2024 | CNY | 48.62 | 48.62 | 42.85 | 44.16 | 44.16 | -5.94 (-11.86%) | 6,480,458 |
19 Apr 2024 | CNY | 51.01 | 51.67 | 48.8 | 50.1 | 50.1 | -1.6 (-3.09%) | 1,992,460 |
18 Apr 2024 | CNY | 52.64 | 54.49 | 51.51 | 51.7 | 51.7 | -1.9 (-3.54%) | 2,052,375 |
17 Apr 2024 | CNY | 52.88 | 54.8 | 50.65 | 53.6 | 53.6 | +1.4 (+2.68%) | 2,036,960 |
16 Apr 2024 | CNY | 55.25 | 56.38 | 52 | 52.2 | 52.2 | -3.36 (-6.05%) | 1,543,860 |
15 Apr 2024 | CNY | 56.51 | 58 | 54.57 | 55.56 | 55.56 | -2.2 (-3.81%) | 1,646,400 |
12 Apr 2024 | CNY | 57.75 | 59.3 | 57.05 | 57.76 | 57.76 | -0.23 (-0.40%) | 779,640 |
11 Apr 2024 | CNY | 58 | 59.47 | 57.18 | 57.99 | 57.99 | -0.77 (-1.31%) | 960,080 |
10 Apr 2024 | CNY | 57.44 | 58.98 | 56.53 | 58.76 | 58.76 | +0.87 (+1.50%) | 1,841,380 |
9 Apr 2024 | CNY | 55.31 | 59.06 | 53 | 57.89 | 57.89 | +2.69 (+4.87%) | 3,057,695 |
8 Apr 2024 | CNY | 53.79 | 58.1 | 53.5 | 55.2 | 55.2 | +0.9 (+1.66%) | 3,150,993 |
3 Apr 2024 | CNY | 52.81 | 54.78 | 52.52 | 54.3 | 54.3 | +1.15 (+2.16%) | 1,518,653 |
2 Apr 2024 | CNY | 53.36 | 53.89 | 52.36 | 53.15 | 53.15 | -0.05 (-0.09%) | 1,037,565 |
1 Apr 2024 | CNY | 50.41 | 54.31 | 50.41 | 53.2 | 53.2 | +2.84 (+5.64%) | 2,043,681 |
29 Mar 2024 | CNY | 47.81 | 50.36 | 47.78 | 50.36 | 50.36 | +1.55 (+3.18%) | 753,900 |
28 Mar 2024 | CNY | 47.56 | 49.33 | 47.08 | 48.81 | 48.81 | +1.02 (+2.13%) | 1,111,100 |
27 Mar 2024 | CNY | 48.9 | 49.93 | 47.66 | 47.79 | 47.79 | -1.41 (-2.87%) | 1,257,700 |
26 Mar 2024 | CNY | 51 | 51 | 48.38 | 49.2 | 49.2 | -1.81 (-3.55%) | 1,553,772 |
25 Mar 2024 | CNY | 51.6 | 53.2 | 51.01 | 51.01 | 51.01 | -0.26 (-0.51%) | 1,444,068 |
22 Mar 2024 | CNY | 52.88 | 53.18 | 50.88 | 51.27 | 51.27 | -1.99 (-3.74%) | 1,532,800 |