Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | CNY | 45.6 | 47.69 | 45.03 | 47.02 | 47.02 | +1.32 (+2.89%) | 12,235,304 |
25 Apr 2024 | CNY | 43.82 | 46.55 | 43.82 | 45.7 | 45.7 | +1.3 (+2.93%) | 11,865,686 |
24 Apr 2024 | CNY | 42.54 | 47.01 | 42.42 | 44.4 | 44.4 | +0.67 (+1.53%) | 15,413,036 |
23 Apr 2024 | CNY | 36.91 | 43.73 | 36.46 | 43.73 | 43.73 | +7.29 (+20.01%) | 13,809,969 |
22 Apr 2024 | CNY | 36.71 | 37.5 | 35.6 | 36.44 | 36.44 | -1.02 (-2.72%) | 3,311,126 |
19 Apr 2024 | CNY | 38.82 | 39.11 | 37.23 | 37.46 | 37.46 | -1.12 (-2.90%) | 4,843,594 |
18 Apr 2024 | CNY | 37.59 | 39.8 | 36.58 | 38.58 | 38.58 | +0.93 (+2.47%) | 7,467,154 |
17 Apr 2024 | CNY | 35.8 | 38.11 | 35.8 | 37.65 | 37.65 | +3.29 (+9.58%) | 6,433,882 |
16 Apr 2024 | CNY | 39.15 | 39.33 | 34.31 | 34.36 | 34.36 | -4.82 (-12.30%) | 7,740,850 |
15 Apr 2024 | CNY | 41.8 | 42.54 | 37.01 | 39.18 | 39.18 | -3.11 (-7.35%) | 7,015,920 |
12 Apr 2024 | CNY | 42.6 | 43.49 | 41.9 | 42.29 | 42.29 | -0.18 (-0.42%) | 4,238,948 |
11 Apr 2024 | CNY | 42.25 | 43.78 | 42.21 | 42.47 | 42.47 | -0.61 (-1.42%) | 5,077,567 |
10 Apr 2024 | CNY | 44.9 | 46.38 | 43 | 43.08 | 43.08 | -1.9 (-4.22%) | 6,289,787 |
9 Apr 2024 | CNY | 44.5 | 45.88 | 43 | 44.98 | 44.98 | +0.69 (+1.56%) | 5,133,026 |
8 Apr 2024 | CNY | 43.8 | 45.5 | 43.8 | 44.29 | 44.29 | -0.3 (-0.67%) | 4,055,263 |
3 Apr 2024 | CNY | 46.81 | 46.9 | 44.1 | 44.59 | 44.59 | -2.6 (-5.51%) | 6,860,241 |
2 Apr 2024 | CNY | 49.8 | 49.91 | 47 | 47.19 | 47.19 | -2.92 (-5.83%) | 7,191,157 |
1 Apr 2024 | CNY | 49.87 | 50.2 | 48.55 | 50.11 | 50.11 | +0.62 (+1.25%) | 7,953,751 |
29 Mar 2024 | CNY | 48.3 | 49.49 | 47.68 | 49.49 | 49.49 | +0.36 (+0.73%) | 4,255,017 |
28 Mar 2024 | CNY | 46 | 49.16 | 46 | 49.13 | 49.13 | +3.08 (+6.69%) | 9,567,257 |
27 Mar 2024 | CNY | 47.86 | 48.8 | 45.8 | 46.05 | 46.05 | -1.45 (-3.05%) | 7,349,652 |
26 Mar 2024 | CNY | 50.45 | 51.2 | 45 | 47.5 | 47.5 | -2.71 (-5.40%) | 10,724,215 |
25 Mar 2024 | CNY | 52.8 | 55.68 | 50.08 | 50.21 | 50.21 | -3.5 (-6.52%) | 11,687,381 |
22 Mar 2024 | CNY | 51.48 | 54.3 | 51.2 | 53.71 | 53.71 | +1.91 (+3.69%) | 11,269,839 |
21 Mar 2024 | CNY | 52.5 | 52.58 | 51.08 | 51.8 | 51.8 | -1.18 (-2.23%) | 7,972,489 |
20 Mar 2024 | CNY | 52.38 | 53.72 | 50.86 | 52.98 | 52.98 | -0.13 (-0.24%) | 11,341,550 |
19 Mar 2024 | CNY | 54.15 | 58.1 | 52.8 | 53.11 | 53.11 | -1.99 (-3.61%) | 16,932,611 |
18 Mar 2024 | CNY | 52 | 56.18 | 51.1 | 55.1 | 55.1 | +1.99 (+3.75%) | 16,307,682 |
15 Mar 2024 | CNY | 48.91 | 56.6 | 47.89 | 53.11 | 53.11 | +4.2 (+8.59%) | 18,653,471 |
14 Mar 2024 | CNY | 48.5 | 51.49 | 46.5 | 48.91 | 48.91 | +1.67 (+3.54%) | 13,351,695 |