Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 51.19 | 52.79 | 50.5 | 51.28 | 51.28 | +0.8 (+1.58%) | 2,129,603 |
20 May 2024 | CNY | 50.61 | 51.26 | 49.69 | 50.48 | 50.48 | -0.62 (-1.21%) | 1,628,712 |
17 May 2024 | CNY | 48.09 | 51.45 | 47.89 | 51.1 | 51.1 | +3.51 (+7.38%) | 2,622,986 |
16 May 2024 | CNY | 46.7 | 48.2 | 46.7 | 47.59 | 47.59 | +1.24 (+2.68%) | 1,021,108 |
15 May 2024 | CNY | 47 | 47.78 | 46.28 | 46.35 | 46.35 | -0.86 (-1.82%) | 863,000 |
14 May 2024 | CNY | 46.09 | 47.99 | 46.04 | 47.21 | 47.21 | +1.28 (+2.79%) | 946,910 |
13 May 2024 | CNY | 47.86 | 48.5 | 45.66 | 45.93 | 45.93 | -2.67 (-5.49%) | 1,039,615 |
10 May 2024 | CNY | 50.1 | 50.65 | 48.5 | 48.6 | 48.6 | -1.85 (-3.67%) | 1,226,400 |
9 May 2024 | CNY | 48.19 | 51.15 | 48.01 | 50.45 | 50.45 | +2.34 (+4.86%) | 1,858,308 |
8 May 2024 | CNY | 49.74 | 49.76 | 47.73 | 48.11 | 48.11 | -1.9 (-3.80%) | 1,118,100 |
7 May 2024 | CNY | 49.49 | 50.18 | 49.35 | 50.01 | 50.01 | +0.26 (+0.52%) | 1,055,700 |
6 May 2024 | CNY | 49.7 | 49.9 | 49.2 | 49.75 | 49.75 | +0.88 (+1.80%) | 1,105,902 |
30 Apr 2024 | CNY | 50.6 | 50.6 | 48.33 | 48.87 | 48.87 | -1.68 (-3.32%) | 1,280,870 |
29 Apr 2024 | CNY | 49.96 | 51.01 | 49.08 | 50.55 | 50.55 | +0.66 (+1.32%) | 1,491,167 |
26 Apr 2024 | CNY | 48.4 | 50.18 | 48.01 | 49.89 | 49.89 | -1.13 (-2.21%) | 2,280,458 |
25 Apr 2024 | CNY | 49.74 | 51.88 | 49.2 | 51.02 | 51.02 | +1.92 (+3.91%) | 1,924,425 |
24 Apr 2024 | CNY | 48.2 | 49.1 | 47.9 | 49.1 | 49.1 | +1.25 (+2.61%) | 1,013,571 |
23 Apr 2024 | CNY | 48.48 | 48.73 | 47.21 | 47.85 | 47.85 | -0.72 (-1.48%) | 938,000 |
22 Apr 2024 | CNY | 47.3 | 48.88 | 45.02 | 48.57 | 48.57 | +1.07 (+2.25%) | 1,155,300 |
19 Apr 2024 | CNY | 46.7 | 48.68 | 46.7 | 47.5 | 47.5 | 0.0 (0.0%) | 1,182,625 |
18 Apr 2024 | CNY | 46.94 | 48.33 | 46.5 | 47.5 | 47.5 | +0.23 (+0.49%) | 1,416,178 |
17 Apr 2024 | CNY | 44.51 | 47.42 | 44.51 | 47.27 | 47.27 | +3.85 (+8.87%) | 1,818,892 |
16 Apr 2024 | CNY | 49 | 49 | 43.18 | 43.42 | 43.42 | -7.23 (-14.27%) | 1,986,930 |
15 Apr 2024 | CNY | 50.81 | 52.39 | 49.94 | 50.65 | 50.65 | +0.56 (+1.12%) | 1,887,989 |
12 Apr 2024 | CNY | 50.04 | 52.19 | 49.61 | 50.09 | 50.09 | +0.61 (+1.23%) | 1,445,972 |
11 Apr 2024 | CNY | 49.26 | 50.26 | 49.19 | 49.48 | 49.48 | -0.09 (-0.18%) | 864,071 |
10 Apr 2024 | CNY | 51.56 | 51.92 | 48.8 | 49.57 | 49.57 | -2.02 (-3.92%) | 1,167,055 |
9 Apr 2024 | CNY | 50.7 | 51.9 | 50.7 | 51.59 | 51.59 | +0.78 (+1.54%) | 868,965 |
8 Apr 2024 | CNY | 52.5 | 52.76 | 50.81 | 50.81 | 50.81 | -1.9 (-3.60%) | 1,065,915 |
3 Apr 2024 | CNY | 54.98 | 55.41 | 52.69 | 52.71 | 52.71 | -2.32 (-4.22%) | 1,363,500 |