Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 65.99 | 65.99 | 56.67 | 57.5 | 57.5 | -2.38 (-3.97%) | 6,334,777 |
6 Jun 2024 | CNY | 60.5 | 61.66 | 57.31 | 59.88 | 59.88 | -1.72 (-2.79%) | 8,424,244 |
5 Jun 2024 | CNY | 62.3 | 66.7 | 61.5 | 61.6 | 61.6 | -2.28 (-3.57%) | 8,809,579 |
4 Jun 2024 | CNY | 65.99 | 67.8 | 62.66 | 63.88 | 63.88 | -5.12 (-7.42%) | 9,959,867 |
3 Jun 2024 | CNY | 74 | 74.99 | 67.56 | 69 | 69 | -6.06 (-8.07%) | 11,852,279 |
31 May 2024 | CNY | 69 | 82.88 | 68.5 | 75.06 | 75.06 | +2.99 (+4.15%) | 16,053,002 |
30 May 2024 | CNY | 60.05 | 72.07 | 57.11 | 72.07 | 72.07 | +12.01 (+20.00%) | 15,517,199 |
29 May 2024 | CNY | 64.79 | 64.79 | 60 | 60.06 | 60.06 | +6.07 (+11.24%) | 13,739,008 |
28 May 2024 | CNY | 52.5 | 56.9 | 51.9 | 53.99 | 53.99 | +1.73 (+3.31%) | 6,851,938 |
27 May 2024 | CNY | 51.89 | 53.4 | 50.65 | 52.26 | 52.26 | -1.64 (-3.04%) | 4,987,380 |
24 May 2024 | CNY | 51.01 | 55.3 | 48.8 | 53.9 | 53.9 | +2.09 (+4.03%) | 7,551,763 |
23 May 2024 | CNY | 50 | 53.41 | 50 | 51.81 | 51.81 | +1.55 (+3.08%) | 5,457,368 |
22 May 2024 | CNY | 48.46 | 51.46 | 47.88 | 50.26 | 50.26 | +1.96 (+4.06%) | 3,420,154 |
21 May 2024 | CNY | 49.4 | 49.67 | 47.6 | 48.3 | 48.3 | -1.69 (-3.38%) | 2,378,574 |
20 May 2024 | CNY | 48.95 | 50.38 | 48.16 | 49.99 | 49.99 | +0.71 (+1.44%) | 2,705,750 |
17 May 2024 | CNY | 48.16 | 49.48 | 48.02 | 49.28 | 49.28 | +0.88 (+1.82%) | 2,226,815 |
16 May 2024 | CNY | 48 | 49.1 | 47.55 | 48.4 | 48.4 | +0.89 (+1.87%) | 2,019,285 |
15 May 2024 | CNY | 48.09 | 49 | 46.3 | 47.51 | 47.51 | -0.62 (-1.29%) | 1,691,118 |
14 May 2024 | CNY | 47.81 | 48.8 | 47.5 | 48.13 | 48.13 | +0.21 (+0.44%) | 1,447,863 |
13 May 2024 | CNY | 50.1 | 50.16 | 47.5 | 47.92 | 47.92 | -3.88 (-7.49%) | 3,575,904 |
10 May 2024 | CNY | 52.45 | 53.97 | 51.49 | 51.8 | 51.8 | -1.26 (-2.37%) | 3,520,074 |
9 May 2024 | CNY | 51.89 | 53.25 | 50.67 | 53.06 | 53.06 | +1.11 (+2.14%) | 4,084,434 |
8 May 2024 | CNY | 52.89 | 53.49 | 51.32 | 51.95 | 51.95 | -2.1 (-3.89%) | 4,493,087 |
7 May 2024 | CNY | 52.8 | 55.89 | 52.21 | 54.05 | 54.05 | +2.05 (+3.94%) | 7,050,796 |
6 May 2024 | CNY | 50.38 | 52 | 50.2 | 52 | 52 | +1.51 (+2.99%) | 3,943,021 |
30 Apr 2024 | CNY | 52.5 | 52.86 | 50.19 | 50.49 | 50.49 | -2.01 (-3.83%) | 3,676,449 |
29 Apr 2024 | CNY | 52.48 | 53.17 | 51.53 | 52.5 | 52.5 | -0.79 (-1.48%) | 5,370,327 |
26 Apr 2024 | CNY | 47.28 | 56.79 | 47.17 | 53.29 | 53.29 | +5.94 (+12.54%) | 7,816,942 |
25 Apr 2024 | CNY | 47.57 | 49 | 46.98 | 47.35 | 47.35 | -2.2 (-4.44%) | 3,553,194 |
24 Apr 2024 | CNY | 47.49 | 50 | 47.49 | 49.55 | 49.55 | +1.73 (+3.62%) | 3,879,636 |