Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 44 | 44.65 | 43.57 | 44.25 | 44.25 | +0.21 (+0.48%) | 10,709,723 |
17 May 2024 | CNY | 43.66 | 44.24 | 43.04 | 44.04 | 44.04 | +1.07 (+2.49%) | 9,623,713 |
16 May 2024 | CNY | 43.67 | 44.4 | 42.8 | 42.97 | 42.97 | -0.7 (-1.60%) | 10,114,082 |
15 May 2024 | CNY | 43.37 | 44.65 | 43.17 | 43.67 | 43.67 | +0.33 (+0.76%) | 10,261,854 |
14 May 2024 | CNY | 43.85 | 44.08 | 43.1 | 43.34 | 43.34 | -0.53 (-1.21%) | 7,065,870 |
13 May 2024 | CNY | 44.1 | 44.44 | 43.6 | 43.87 | 43.87 | -0.88 (-1.97%) | 9,513,900 |
10 May 2024 | CNY | 45.33 | 45.75 | 44.36 | 44.75 | 44.75 | -0.58 (-1.28%) | 10,435,589 |
9 May 2024 | CNY | 44.2 | 46.1 | 43.4 | 45.33 | 45.33 | +0.75 (+1.68%) | 18,292,060 |
8 May 2024 | CNY | 44.03 | 45.12 | 43.5 | 44.58 | 44.58 | +0.32 (+0.72%) | 19,284,061 |
7 May 2024 | CNY | 42.28 | 44.58 | 42.15 | 44.26 | 44.26 | +1.71 (+4.02%) | 20,435,594 |
6 May 2024 | CNY | 42 | 42.8 | 41.97 | 42.55 | 42.55 | +0.86 (+2.06%) | 10,416,480 |
30 Apr 2024 | CNY | 44 | 44.12 | 41.3 | 41.69 | 41.69 | -2.25 (-5.12%) | 19,594,013 |
29 Apr 2024 | CNY | 43.61 | 45.18 | 43.61 | 43.94 | 43.94 | +0.66 (+1.52%) | 18,086,465 |
26 Apr 2024 | CNY | 42.4 | 43.84 | 42.34 | 43.28 | 43.28 | +0.77 (+1.81%) | 19,420,348 |
25 Apr 2024 | CNY | 43.3 | 43.34 | 42.39 | 42.51 | 42.51 | -1.09 (-2.50%) | 13,130,991 |
24 Apr 2024 | CNY | 41.08 | 43.65 | 41.01 | 43.6 | 43.6 | +1.83 (+4.38%) | 18,812,385 |
23 Apr 2024 | CNY | 42.99 | 43.53 | 41.7 | 41.77 | 41.77 | -2.03 (-4.63%) | 17,324,246 |
22 Apr 2024 | CNY | 43.17 | 44.78 | 41.48 | 43.8 | 43.8 | +1.01 (+2.36%) | 27,528,033 |
19 Apr 2024 | CNY | 40.41 | 43.86 | 40.34 | 42.79 | 42.79 | +1.83 (+4.47%) | 24,464,042 |
18 Apr 2024 | CNY | 40.84 | 41.74 | 40.16 | 40.96 | 40.96 | +0.61 (+1.51%) | 20,280,516 |
17 Apr 2024 | CNY | 38.28 | 40.39 | 38.07 | 40.35 | 40.35 | +2.47 (+6.52%) | 13,377,908 |
16 Apr 2024 | CNY | 39.18 | 39.72 | 37.8 | 37.88 | 37.88 | -1.6 (-4.05%) | 9,781,787 |
15 Apr 2024 | CNY | 38.05 | 39.74 | 37.95 | 39.48 | 39.48 | +1.56 (+4.11%) | 11,508,795 |
12 Apr 2024 | CNY | 37.58 | 38.48 | 37.54 | 37.92 | 37.92 | +0.18 (+0.48%) | 5,670,891 |
11 Apr 2024 | CNY | 38.75 | 38.82 | 37.72 | 37.74 | 37.74 | -1.57 (-3.99%) | 9,210,046 |
10 Apr 2024 | CNY | 38.95 | 39.68 | 38.15 | 39.31 | 39.31 | +0.17 (+0.43%) | 9,274,948 |
9 Apr 2024 | CNY | 39.28 | 40.17 | 38.83 | 39.14 | 39.14 | -0.24 (-0.61%) | 6,245,587 |
8 Apr 2024 | CNY | 39.18 | 39.8 | 38.6 | 39.38 | 39.38 | +0.11 (+0.28%) | 9,256,928 |
3 Apr 2024 | CNY | 39.26 | 39.38 | 38.58 | 39.27 | 39.27 | -0.47 (-1.18%) | 10,200,331 |
2 Apr 2024 | CNY | 40.46 | 40.58 | 39.5 | 39.74 | 39.74 | -0.86 (-2.12%) | 11,386,806 |