Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 41.52 | 44.58 | 42.88 | 44.03 | 44.03 | +0.97 (+2.25%) | 20,694,845 |
31 May 2024 | CNY | 41.52 | 44.12 | 41.52 | 43.06 | 43.06 | +1.54 (+3.71%) | 1,358,184 |
30 May 2024 | CNY | 42.11 | 42.16 | 41.13 | 41.52 | 41.52 | -1.28 (-2.99%) | 1,191,366 |
29 May 2024 | CNY | 42.36 | 43.13 | 42.21 | 42.8 | 42.8 | +0.6 (+1.42%) | 1,052,874 |
28 May 2024 | CNY | 45.01 | 45.7 | 42.12 | 42.2 | 42.2 | -3.57 (-7.80%) | 1,960,432 |
27 May 2024 | CNY | 44 | 46.01 | 43.62 | 45.77 | 45.77 | +1.33 (+2.99%) | 1,813,259 |
24 May 2024 | CNY | 45.36 | 47.3 | 44.44 | 44.44 | 44.44 | -1.31 (-2.86%) | 1,885,200 |
23 May 2024 | CNY | 46.8 | 49.44 | 45.36 | 45.75 | 45.75 | -1.1 (-2.35%) | 3,230,726 |
22 May 2024 | CNY | 43 | 47.66 | 43 | 46.85 | 46.85 | +3.97 (+9.26%) | 3,281,098 |
21 May 2024 | CNY | 43.79 | 43.85 | 42.48 | 42.88 | 42.88 | -0.6 (-1.38%) | 922,413 |
20 May 2024 | CNY | 44.66 | 45 | 42.95 | 43.48 | 43.48 | -0.52 (-1.18%) | 1,467,300 |
17 May 2024 | CNY | 43.2 | 44.26 | 43.02 | 44 | 44 | -0.3 (-0.68%) | 1,370,013 |
16 May 2024 | CNY | 43.95 | 45.37 | 43.3 | 44.3 | 44.3 | +1.12 (+2.59%) | 2,213,500 |
15 May 2024 | CNY | 40.28 | 45.58 | 40.19 | 43.18 | 43.18 | +2.99 (+7.44%) | 2,172,132 |
14 May 2024 | CNY | 39.4 | 40.77 | 39.4 | 40.19 | 40.19 | +0.4 (+1.01%) | 560,603 |
13 May 2024 | CNY | 40.48 | 40.85 | 39.03 | 39.79 | 39.79 | -1.06 (-2.59%) | 851,800 |
10 May 2024 | CNY | 42.18 | 42.9 | 40.33 | 40.85 | 40.85 | -1.62 (-3.81%) | 1,509,496 |
9 May 2024 | CNY | 42.39 | 42.93 | 41.74 | 42.47 | 42.47 | +0.02 (+0.05%) | 846,256 |
8 May 2024 | CNY | 41.7 | 43.63 | 41.37 | 42.45 | 42.45 | +0.89 (+2.14%) | 1,199,600 |
7 May 2024 | CNY | 42.2 | 42.7 | 41.25 | 41.56 | 41.56 | -0.74 (-1.75%) | 723,600 |
6 May 2024 | CNY | 41.21 | 42.78 | 41.21 | 42.3 | 42.3 | +1.54 (+3.78%) | 827,300 |
30 Apr 2024 | CNY | 40.6 | 41.5 | 40.34 | 40.76 | 40.76 | +0.4 (+0.99%) | 837,328 |
29 Apr 2024 | CNY | 40 | 40.99 | 39.8 | 40.36 | 40.36 | +0.5 (+1.25%) | 750,245 |
26 Apr 2024 | CNY | 39.69 | 40.31 | 39.36 | 39.86 | 39.86 | -0.18 (-0.45%) | 1,033,591 |
25 Apr 2024 | CNY | 39.84 | 41.62 | 39.62 | 40.04 | 40.04 | -0.01 (-0.02%) | 1,013,718 |
24 Apr 2024 | CNY | 38.81 | 40.6 | 38.8 | 40.05 | 40.05 | +0.99 (+2.53%) | 1,269,930 |
23 Apr 2024 | CNY | 37.21 | 39.95 | 37.21 | 39.06 | 39.06 | +1.57 (+4.19%) | 1,504,212 |
22 Apr 2024 | CNY | 36 | 38.57 | 35.01 | 37.49 | 37.49 | -1.11 (-2.88%) | 2,623,746 |
19 Apr 2024 | CNY | 36.36 | 38.78 | 35.81 | 38.6 | 38.6 | +2.08 (+5.70%) | 1,585,688 |
18 Apr 2024 | CNY | 35.3 | 36.98 | 34.71 | 36.52 | 36.52 | +0.89 (+2.50%) | 1,387,994 |