Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 43.73 | 50.6 | 43.6 | 47.45 | 47.45 | +3.05 (+6.87%) | 15,322,002 |
3 Jun 2024 | CNY | 42.21 | 44.4 | 42.21 | 44.4 | 44.4 | +1.22 (+2.83%) | 2,640,590 |
31 May 2024 | CNY | 43.07 | 43.9 | 42.88 | 43.18 | 43.18 | -0.7 (-1.60%) | 2,450,561 |
30 May 2024 | CNY | 41.65 | 44.5 | 40.94 | 43.88 | 43.88 | +1.55 (+3.66%) | 3,385,673 |
29 May 2024 | CNY | 42.3 | 43.68 | 41.83 | 42.33 | 42.33 | -0.78 (-1.81%) | 2,296,474 |
28 May 2024 | CNY | 40.81 | 43.4 | 40.44 | 43.11 | 43.11 | +1.71 (+4.13%) | 3,206,725 |
27 May 2024 | CNY | 39.98 | 41.98 | 38.28 | 41.4 | 41.4 | +1.59 (+3.99%) | 1,726,972 |
24 May 2024 | CNY | 41.02 | 41.6 | 39.77 | 39.81 | 39.81 | -1.48 (-3.58%) | 1,082,543 |
23 May 2024 | CNY | 42.3 | 42.65 | 41.23 | 41.29 | 41.29 | -0.95 (-2.25%) | 1,172,693 |
22 May 2024 | CNY | 41.49 | 42.3 | 41.15 | 42.24 | 42.24 | +0.97 (+2.35%) | 1,007,700 |
21 May 2024 | CNY | 41.48 | 41.98 | 40.91 | 41.27 | 41.27 | -0.62 (-1.48%) | 809,561 |
20 May 2024 | CNY | 42.41 | 42.93 | 41.58 | 41.89 | 41.89 | -0.11 (-0.26%) | 1,535,971 |
17 May 2024 | CNY | 40.3 | 42.68 | 39.51 | 42 | 42 | +1.57 (+3.88%) | 1,918,361 |
16 May 2024 | CNY | 40.5 | 41.15 | 40.24 | 40.43 | 40.43 | +0.07 (+0.17%) | 855,700 |
15 May 2024 | CNY | 39.8 | 42.27 | 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 |