Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Apr 2024 | CNY | 34.6 | 36.15 | 34.6 | 35.63 | 35.63 | +1.27 (+3.70%) | 1,978,132 |
16 Apr 2024 | CNY | 35.5 | 35.7 | 32.11 | 34.36 | 34.36 | -1.69 (-4.69%) | 1,799,813 |
15 Apr 2024 | CNY | 37.7 | 38.69 | 35.32 | 36.05 | 36.05 | -1.95 (-5.13%) | 1,450,385 |
12 Apr 2024 | CNY | 39.69 | 40.12 | 37.59 | 38 | 38 | -1.41 (-3.58%) | 1,567,215 |
11 Apr 2024 | CNY | 40.5 | 40.9 | 39.19 | 39.41 | 39.41 | -1.26 (-3.10%) | 1,218,369 |
10 Apr 2024 | CNY | 42.48 | 42.49 | 40.15 | 40.67 | 40.67 | -1.83 (-4.31%) | 1,032,900 |
9 Apr 2024 | CNY | 42.07 | 42.55 | 41.64 | 42.5 | 42.5 | +0.53 (+1.26%) | 489,969 |
8 Apr 2024 | CNY | 43.65 | 43.65 | 41.7 | 41.97 | 41.97 | -1.91 (-4.35%) | 542,062 |
3 Apr 2024 | CNY | 43.4 | 44.36 | 41.9 | 43.88 | 43.88 | +0.33 (+0.76%) | 1,159,900 |
2 Apr 2024 | CNY | 44.28 | 44.87 | 43.35 | 43.55 | 43.55 | -0.67 (-1.52%) | 1,005,787 |
1 Apr 2024 | CNY | 44 | 44.35 | 43.35 | 44.22 | 44.22 | +0.47 (+1.07%) | 654,740 |
29 Mar 2024 | CNY | 45 | 45.28 | 43.3 | 43.75 | 43.75 | -0.77 (-1.73%) | 579,123 |
28 Mar 2024 | CNY | 42.5 | 45.58 | 42.01 | 44.52 | 44.52 | +1.74 (+4.07%) | 1,568,466 |
27 Mar 2024 | CNY | 42.46 | 44.49 | 42.2 | 42.78 | 42.78 | -0.02 (-0.05%) | 2,007,735 |