Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 40.11 | 41.91 | 39.51 | 41.91 | 41.91 | +1.51 (+3.74%) | 984,506 |
25 Jun 2024 | CNY | 39.94 | 41.45 | 39.58 | 40.4 | 40.4 | +0.53 (+1.33%) | 1,024,138 |
24 Jun 2024 | CNY | 41.69 | 42.1 | 39.71 | 39.87 | 39.87 | -2.03 (-4.84%) | 991,733 |
21 Jun 2024 | CNY | 42.53 | 42.53 | 41.15 | 41.9 | 41.9 | -0.58 (-1.37%) | 642,600 |
20 Jun 2024 | CNY | 43.7 | 43.83 | 42.1 | 42.48 | 42.48 | -1.53 (-3.48%) | 1,023,876 |
19 Jun 2024 | CNY | 44.14 | 44.89 | 43.93 | 44.01 | 44.01 | -0.13 (-0.29%) | 1,240,000 |
18 Jun 2024 | CNY | 42.92 | 44.31 | 42.51 | 44.14 | 44.14 | +1.19 (+2.77%) | 1,302,799 |
17 Jun 2024 | CNY | 42.5 | 43.39 | 42.43 | 42.95 | 42.95 | +0.49 (+1.15%) | 836,300 |
14 Jun 2024 | CNY | 43.32 | 43.37 | 42 | 42.46 | 42.46 | -0.54 (-1.26%) | 901,000 |
13 Jun 2024 | CNY | 43.58 | 43.59 | 42.81 | 43 | 43 | -0.16 (-0.37%) | 942,000 |
12 Jun 2024 | CNY | 42.61 | 43.56 | 42.13 | 43.16 | 43.16 | +0.55 (+1.29%) | 868,843 |
11 Jun 2024 | CNY | 42 | 42.8 | 40.89 | 42.61 | 42.61 | +0.53 (+1.26%) | 958,889 |
7 Jun 2024 | CNY | 41.7 | 42.57 | 41.7 | 42.08 | 42.08 | +0.63 (+1.52%) | 1,033,179 |
6 Jun 2024 | CNY | 43.45 | 43.9 | 40.98 | 41.45 | 41.45 | -2.05 (-4.71%) | 1,611,989 |
5 Jun 2024 | CNY | 44.55 | 44.9 | 43.5 | 43.5 | 43.5 | -1.04 (-2.33%) | 935,494 |
4 Jun 2024 | CNY | 44.38 | 45.26 | 43.88 | 44.54 | 44.54 | -0.55 (-1.22%) | 1,225,982 |
3 Jun 2024 | CNY | 46.24 | 46.56 | 44.62 | 45.09 | 45.09 | -1.21 (-2.61%) | 1,539,165 |
31 May 2024 | CNY | 44.51 | 46.3 | 44.51 | 46.3 | 46.3 | +1.3 (+2.89%) | 1,868,709 |
30 May 2024 | CNY | 46.47 | 46.58 | 44.9 | 45 | 45 | -0.4 (-0.88%) | 1,222,176 |
29 May 2024 | CNY | 44.51 | 46.09 | 44.44 | 45.4 | 45.4 | +0.65 (+1.45%) | 1,280,500 |
28 May 2024 | CNY | 45.01 | 45.29 | 44.5 | 44.75 | 44.75 | -0.67 (-1.48%) | 893,203 |
27 May 2024 | CNY | 43.69 | 45.5 | 43.5 | 45.42 | 45.42 | +1.23 (+2.78%) | 1,501,653 |
24 May 2024 | CNY | 46.16 | 46.21 | 44 | 44.19 | 44.19 | -2.01 (-4.35%) | 2,092,008 |
23 May 2024 | CNY | 46.8 | 47.88 | 46.12 | 46.2 | 46.2 | -0.71 (-1.51%) | 1,643,584 |
22 May 2024 | CNY | 47.35 | 47.76 | 46.75 | 46.91 | 46.91 | -0.39 (-0.82%) | 1,298,700 |
21 May 2024 | CNY | 47.51 | 47.74 | 46.7 | 47.3 | 47.3 | -0.52 (-1.09%) | 1,424,703 |
20 May 2024 | CNY | 47.71 | 48.83 | 47.21 | 47.82 | 47.82 | +0.22 (+0.46%) | 1,631,700 |
17 May 2024 | CNY | 47.69 | 48.28 | 46.42 | 47.6 | 47.6 | +0.26 (+0.55%) | 1,788,835 |
16 May 2024 | CNY | 46.33 | 48.5 | 46.33 | 47.34 | 47.34 | +1.06 (+2.29%) | 2,017,049 |
15 May 2024 | CNY | 46.1 | 47.29 | 45.6 | 46.28 | 46.28 | +0.12 (+0.26%) | 1,446,859 |