Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 44.17 | 45.24 | 43.69 | 44.04 | 44.04 | -0.99 (-2.20%) | 731,380 |
23 May 2024 | CNY | 47.32 | 47.32 | 44.7 | 45.03 | 45.03 | -1.87 (-3.99%) | 1,092,880 |
22 May 2024 | CNY | 45.99 | 47.35 | 45.29 | 46.9 | 46.9 | +0.92 (+2.00%) | 1,379,300 |
21 May 2024 | CNY | 45 | 46.28 | 44.28 | 45.98 | 45.98 | +0.96 (+2.13%) | 1,587,260 |
20 May 2024 | CNY | 43.51 | 45.45 | 43.51 | 45.02 | 45.02 | +1.25 (+2.86%) | 1,295,820 |
17 May 2024 | CNY | 44.17 | 44.46 | 43.33 | 43.77 | 43.77 | -0.41 (-0.93%) | 1,035,780 |
16 May 2024 | CNY | 44.04 | 44.87 | 43.63 | 44.18 | 44.18 | +0.15 (+0.34%) | 936,000 |
15 May 2024 | CNY | 45 | 45.18 | 43.8 | 44.03 | 44.03 | -0.97 (-2.16%) | 1,018,523 |
14 May 2024 | CNY | 44.99 | 46.39 | 44.69 | 45 | 45 | -0.06 (-0.13%) | 1,310,800 |
13 May 2024 | CNY | 48.08 | 49.5 | 44.84 | 45.06 | 45.06 | -1.67 (-3.57%) | 1,676,744 |
10 May 2024 | CNY | 48.49 | 48.55 | 46.45 | 46.73 | 46.73 | -1.76 (-3.63%) | 1,945,475 |
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 |