Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 51.65 | 52.48 | 51.29 | 52.2 | 52.2 | +1.06 (+2.07%) | 958,367 |
30 Apr 2024 | CNY | 51.13 | 51.49 | 50.39 | 51.14 | 51.14 | -0.25 (-0.49%) | 1,001,742 |
29 Apr 2024 | CNY | 50.54 | 51.39 | 49.62 | 51.39 | 51.39 | +1.04 (+2.07%) | 1,341,318 |
26 Apr 2024 | CNY | 49.87 | 50.37 | 49.1 | 50.35 | 50.35 | -0.15 (-0.30%) | 1,784,803 |
25 Apr 2024 | CNY | 47.28 | 51.98 | 46.91 | 50.5 | 50.5 | +3.22 (+6.81%) | 2,323,613 |
24 Apr 2024 | CNY | 45.9 | 47.37 | 45.88 | 47.28 | 47.28 | +1.4 (+3.05%) | 819,331 |
23 Apr 2024 | CNY | 44.78 | 46.3 | 44.78 | 45.88 | 45.88 | +0.51 (+1.12%) | 1,106,735 |
22 Apr 2024 | CNY | 48 | 48.2 | 44.35 | 45.37 | 45.37 | -3.18 (-6.55%) | 1,993,351 |
19 Apr 2024 | CNY | 47.29 | 49.56 | 47.02 | 48.55 | 48.55 | +1.47 (+3.12%) | 1,196,482 |
18 Apr 2024 | CNY | 45.13 | 47.98 | 44.86 | 47.08 | 47.08 | +2.04 (+4.53%) | 1,123,207 |
17 Apr 2024 | CNY | 42.41 | 45.2 | 42.41 | 45.04 | 45.04 | +3.24 (+7.75%) | 870,324 |
16 Apr 2024 | CNY | 45 | 45.32 | 41.3 | 41.8 | 41.8 | -3.86 (-8.45%) | 1,125,711 |
15 Apr 2024 | CNY | 48.08 | 48.57 | 45.13 | 45.66 | 45.66 | -2.02 (-4.24%) | 1,071,246 |
12 Apr 2024 | CNY | 48.46 | 49.7 | 47.61 | 47.68 | 47.68 | +0.26 (+0.55%) | 839,689 |
11 Apr 2024 | CNY | 46.51 | 48.38 | 46.24 | 47.42 | 47.42 | +0.22 (+0.47%) | 577,926 |
10 Apr 2024 | CNY | 47.17 | 47.77 | 46.11 | 47.2 | 47.2 | -0.16 (-0.34%) | 602,413 |
9 Apr 2024 | CNY | 46.48 | 47.46 | 46.3 | 47.36 | 47.36 | +0.95 (+2.05%) | 485,891 |
8 Apr 2024 | CNY | 48 | 48.32 | 46.39 | 46.41 | 46.41 | -1.92 (-3.97%) | 666,151 |
3 Apr 2024 | CNY | 49.51 | 49.8 | 47.91 | 48.33 | 48.33 | -1.54 (-3.09%) | 708,507 |
2 Apr 2024 | CNY | 49.99 | 51.8 | 49.61 | 49.87 | 49.87 | -0.01 (-0.02%) | 947,506 |
1 Apr 2024 | CNY | 48.87 | 50.08 | 48.87 | 49.88 | 49.88 | +1.06 (+2.17%) | 746,293 |
29 Mar 2024 | CNY | 48.69 | 49.88 | 48.2 | 48.82 | 48.82 | -0.07 (-0.14%) | 504,938 |
28 Mar 2024 | CNY | 47.51 | 49.88 | 47.35 | 48.89 | 48.89 | +1.21 (+2.54%) | 812,486 |
27 Mar 2024 | CNY | 49.4 | 49.77 | 47.65 | 47.68 | 47.68 | -1.72 (-3.48%) | 702,735 |
26 Mar 2024 | CNY | 49.9 | 50.45 | 48.77 | 49.4 | 49.4 | -0.51 (-1.02%) | 968,615 |
25 Mar 2024 | CNY | 52.1 | 53.25 | 49.91 | 49.91 | 49.91 | -2.39 (-4.57%) | 1,384,441 |
22 Mar 2024 | CNY | 54.52 | 55.59 | 52.03 | 52.3 | 52.3 | -2.08 (-3.82%) | 1,694,856 |
21 Mar 2024 | CNY | 56.02 | 60.53 | 54.33 | 54.38 | 54.38 | -2.27 (-4.01%) | 2,637,027 |
20 Mar 2024 | CNY | 53.83 | 57.39 | 53.69 | 56.65 | 56.65 | +2.14 (+3.93%) | 1,682,618 |
19 Mar 2024 | CNY | 53.99 | 55.66 | 53.55 | 54.51 | 54.51 | -0.58 (-1.05%) | 1,205,591 |