Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 43.06 | 43.06 | 39.17 | 40.36 | 40.36 | +0.53 (+1.33%) | 1,242,400 |
14 May 2024 | CNY | 39.58 | 40.6 | 39.5 | 39.83 | 39.83 | +0.7 (+1.79%) | 1,170,550 |
13 May 2024 | CNY | 41.08 | 41.08 | 38.85 | 39.13 | 39.13 | -2.1 (-5.09%) | 1,500,000 |
10 May 2024 | CNY | 43.06 | 43.5 | 41.1 | 41.23 | 41.23 | -2.52 (-5.76%) | 1,832,157 |
9 May 2024 | CNY | 42.5 | 43.76 | 42.23 | 43.75 | 43.75 | +1.6 (+3.80%) | 1,343,232 |
8 May 2024 | CNY | 42.8 | 43.3 | 42 | 42.15 | 42.15 | -0.65 (-1.52%) | 899,424 |
7 May 2024 | CNY | 42.69 | 43.1 | 42.12 | 42.8 | 42.8 | +0.38 (+0.90%) | 899,550 |
6 May 2024 | CNY | 42.47 | 43.13 | 42.11 | 42.42 | 42.42 | +0.67 (+1.60%) | 942,774 |
30 Apr 2024 | CNY | 42.84 | 42.94 | 41.55 | 41.75 | 41.75 | -0.94 (-2.20%) | 987,203 |
29 Apr 2024 | CNY | 41.22 | 42.96 | 41.1 | 42.69 | 42.69 | +1.5 (+3.64%) | 1,594,300 |
26 Apr 2024 | CNY | 39.9 | 42.08 | 39.66 | 41.19 | 41.19 | +0.23 (+0.56%) | 1,878,750 |
25 Apr 2024 | CNY | 40.01 | 41.75 | 39.61 | 40.96 | 40.96 | +0.4 (+0.99%) | 1,370,491 |
24 Apr 2024 | CNY | 39.49 | 40.6 | 39.46 | 40.56 | 40.56 | +0.73 (+1.83%) | 1,524,766 |
23 Apr 2024 | CNY | 38.73 | 40.19 | 38.6 | 39.83 | 39.83 | +2.23 (+5.93%) | 1,747,500 |
22 Apr 2024 | CNY | 38.15 | 38.44 | 36.53 | 37.6 | 37.6 | -0.65 (-1.70%) | 818,600 |
19 Apr 2024 | CNY | 38.95 | 39.23 | 38.12 | 38.25 | 38.25 | -0.7 (-1.80%) | 1,014,000 |
18 Apr 2024 | CNY | 39.62 | 40.37 | 38.03 | 38.95 | 38.95 | -0.62 (-1.57%) | 1,521,650 |
17 Apr 2024 | CNY | 37.46 | 39.7 | 37.25 | 39.57 | 39.57 | +3.23 (+8.89%) | 1,835,254 |
16 Apr 2024 | CNY | 40 | 40.03 | 35.61 | 36.34 | 36.34 | -3.66 (-9.15%) | 1,875,831 |
15 Apr 2024 | CNY | 41.63 | 42.98 | 38.87 | 40 | 40 | -2.32 (-5.48%) | 1,615,791 |
12 Apr 2024 | CNY | 42.69 | 43.77 | 41.9 | 42.32 | 42.32 | -0.37 (-0.87%) | 1,296,386 |
11 Apr 2024 | CNY | 42.94 | 44.23 | 42.62 | 42.69 | 42.69 | -0.89 (-2.04%) | 1,377,934 |
10 Apr 2024 | CNY | 47.22 | 47.22 | 42.48 | 43.58 | 43.58 | -3.71 (-7.85%) | 2,597,654 |
9 Apr 2024 | CNY | 50.03 | 50.88 | 45.08 | 47.29 | 47.29 | -2.74 (-5.48%) | 2,426,928 |
8 Apr 2024 | CNY | 51.35 | 52.66 | 49.86 | 50.03 | 50.03 | -3.07 (-5.78%) | 2,257,449 |
3 Apr 2024 | CNY | 49.12 | 53.2 | 49.12 | 53.1 | 53.1 | +3.48 (+7.01%) | 3,663,092 |
2 Apr 2024 | CNY | 51.15 | 51.18 | 49.04 | 49.62 | 49.62 | -1.84 (-3.58%) | 1,887,577 |
1 Apr 2024 | CNY | 50.88 | 51.99 | 50.88 | 51.46 | 51.46 | +0.67 (+1.32%) | 2,021,551 |
29 Mar 2024 | CNY | 50.86 | 51.5 | 49.36 | 50.79 | 50.79 | -0.88 (-1.70%) | 1,458,036 |
28 Mar 2024 | CNY | 49.2 | 51.92 | 49.1 | 51.67 | 51.67 | +1.57 (+3.13%) | 3,170,976 |