Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 69.76 | 72.66 | 67.97 | 72.64 | 72.64 | +4.31 (+6.31%) | 6,561,735 |
13 Jun 2024 | CNY | 63.55 | 71.8 | 63.37 | 68.33 | 68.33 | +3.9 (+6.05%) | 4,028,057 |
12 Jun 2024 | CNY | 56.35 | 65.07 | 56.32 | 64.43 | 64.43 | +7.47 (+13.11%) | 3,598,810 |
11 Jun 2024 | CNY | 56.2 | 57.27 | 54.7 | 56.96 | 56.96 | +0.18 (+0.32%) | 1,023,272 |
7 Jun 2024 | CNY | 54.36 | 57.11 | 54 | 56.78 | 56.78 | +2.83 (+5.25%) | 1,494,330 |
6 Jun 2024 | CNY | 57.33 | 57.88 | 53.3 | 53.95 | 53.95 | -2.69 (-4.75%) | 1,699,496 |
5 Jun 2024 | CNY | 60.01 | 60.2 | 56.33 | 56.64 | 56.64 | -4.26 (-7.00%) | 1,958,626 |
4 Jun 2024 | CNY | 59.35 | 62.95 | 58.51 | 60.9 | 60.9 | +1.56 (+2.63%) | 2,122,033 |
3 Jun 2024 | CNY | 58.35 | 59.42 | 57.76 | 59.34 | 59.34 | +0.99 (+1.70%) | 1,641,431 |
31 May 2024 | CNY | 56.54 | 59.92 | 56.45 | 58.35 | 58.35 | +1.92 (+3.40%) | 2,139,579 |
30 May 2024 | CNY | 56.7 | 58.88 | 56.12 | 56.43 | 56.43 | -1.21 (-2.10%) | 1,567,565 |
29 May 2024 | CNY | 56.58 | 58.86 | 56.25 | 57.64 | 57.64 | +0.06 (+0.10%) | 2,118,832 |
28 May 2024 | CNY | 55.5 | 57.8 | 54.45 | 57.58 | 57.58 | +1.34 (+2.38%) | 2,523,595 |
27 May 2024 | CNY | 58.12 | 58.76 | 54.88 | 56.24 | 56.24 | -3.36 (-5.64%) | 2,830,838 |
24 May 2024 | CNY | 64.4 | 64.72 | 59.52 | 59.6 | 59.6 | -7.41 (-11.06%) | 4,224,022 |
23 May 2024 | CNY | 58.87 | 70.2 | 58.77 | 67.01 | 67.01 | +8.25 (+14.04%) | 5,100,036 |
22 May 2024 | CNY | 55.22 | 60.4 | 54.85 | 58.76 | 58.76 | +3.1 (+5.57%) | 2,763,172 |
21 May 2024 | CNY | 53.16 | 55.66 | 53.16 | 55.66 | 55.66 | +1.97 (+3.67%) | 1,494,754 |
20 May 2024 | CNY | 54.5 | 54.5 | 53.03 | 53.69 | 53.69 | -0.84 (-1.54%) | 1,490,242 |
17 May 2024 | CNY | 50.99 | 54.8 | 50.66 | 54.53 | 54.53 | +3.95 (+7.81%) | 2,379,795 |
16 May 2024 | CNY | 51.48 | 51.48 | 50.4 | 50.58 | 50.58 | -0.46 (-0.90%) | 751,111 |
15 May 2024 | CNY | 49.88 | 51.34 | 49.4 | 51.04 | 51.04 | +0.93 (+1.86%) | 909,134 |
14 May 2024 | CNY | 49.44 | 50.69 | 49.01 | 50.11 | 50.11 | +1.11 (+2.27%) | 638,300 |
13 May 2024 | CNY | 49.5 | 49.58 | 48.86 | 49 | 49 | -0.95 (-1.90%) | 570,098 |
10 May 2024 | CNY | 50.98 | 51.16 | 49.85 | 49.95 | 49.95 | -1 (-1.96%) | 661,848 |
9 May 2024 | CNY | 49.99 | 51.45 | 49.99 | 50.95 | 50.95 | +0.95 (+1.90%) | 837,233 |
8 May 2024 | CNY | 51.47 | 51.47 | 49.82 | 50 | 50 | -1.47 (-2.86%) | 1,037,340 |
7 May 2024 | CNY | 52.03 | 52.39 | 50.8 | 51.47 | 51.47 | -0.73 (-1.40%) | 1,156,912 |
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 |