Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 53.15 | 54.34 | 52.68 | 52.86 | 52.86 | -0.43 (-0.81%) | 5,102,696 |
21 May 2024 | CNY | 53.68 | 54.3 | 53.13 | 53.29 | 53.29 | -0.39 (-0.73%) | 2,713,900 |
20 May 2024 | CNY | 54.76 | 55.11 | 53.21 | 53.68 | 53.68 | +0.45 (+0.85%) | 6,182,927 |
17 May 2024 | CNY | 52.47 | 53.25 | 52.05 | 53.23 | 53.23 | +0.45 (+0.85%) | 4,774,485 |
16 May 2024 | CNY | 53.29 | 53.79 | 52.23 | 52.78 | 52.78 | -0.52 (-0.98%) | 6,078,950 |
15 May 2024 | CNY | 54.36 | 54.5 | 53.2 | 53.3 | 53.3 | -1.06 (-1.95%) | 3,595,100 |
14 May 2024 | CNY | 54.5 | 55.34 | 53.88 | 54.36 | 54.36 | -0.22 (-0.40%) | 4,493,795 |
13 May 2024 | CNY | 53.5 | 55.15 | 53.21 | 54.58 | 54.58 | +0.46 (+0.85%) | 6,141,355 |
10 May 2024 | CNY | 54.32 | 54.66 | 53.09 | 54.12 | 54.12 | +0.1 (+0.19%) | 6,469,894 |
9 May 2024 | CNY | 51.89 | 55 | 51.31 | 54.02 | 54.02 | +2.79 (+5.45%) | 12,320,589 |
8 May 2024 | CNY | 52.7 | 53.14 | 50.8 | 51.23 | 51.23 | -1.6 (-3.03%) | 7,532,364 |
7 May 2024 | CNY | 52.95 | 53.83 | 52.6 | 52.83 | 52.83 | -0.19 (-0.36%) | 6,515,422 |
6 May 2024 | CNY | 51.8 | 53.65 | 51.31 | 53.02 | 53.02 | +2.02 (+3.96%) | 10,768,579 |
30 Apr 2024 | CNY | 51.24 | 51.5 | 50.5 | 51 | 51 | -0.36 (-0.70%) | 4,658,672 |
29 Apr 2024 | CNY | 50.95 | 51.96 | 50.26 | 51.36 | 51.36 | +0.28 (+0.55%) | 7,933,135 |
26 Apr 2024 | CNY | 50.25 | 51.29 | 49.77 | 51.08 | 51.08 | +0.54 (+1.07%) | 6,904,856 |
25 Apr 2024 | CNY | 52.08 | 52.08 | 50.33 | 50.54 | 50.54 | -1.21 (-2.34%) | 4,649,325 |
24 Apr 2024 | CNY | 50.8 | 52.49 | 50.75 | 51.75 | 51.75 | +0.51 (+1.00%) | 6,256,593 |
23 Apr 2024 | CNY | 52.02 | 52.3 | 50.08 | 51.24 | 51.24 | -1.69 (-3.19%) | 9,176,093 |
22 Apr 2024 | CNY | 53.78 | 54.03 | 52.7 | 52.93 | 52.93 | -0.57 (-1.07%) | 5,440,385 |
19 Apr 2024 | CNY | 53.6 | 54.3 | 52.91 | 53.5 | 53.5 | -0.42 (-0.78%) | 7,284,950 |
18 Apr 2024 | CNY | 54.56 | 54.99 | 53.66 | 53.92 | 53.92 | -0.96 (-1.75%) | 8,414,205 |
17 Apr 2024 | CNY | 52.33 | 54.88 | 51.18 | 54.88 | 54.88 | +2.65 (+5.07%) | 14,207,766 |
16 Apr 2024 | CNY | 52.89 | 53.3 | 52 | 52.23 | 52.23 | -0.77 (-1.45%) | 6,319,096 |
15 Apr 2024 | CNY | 51.95 | 53.88 | 51.79 | 53 | 53 | +0.95 (+1.83%) | 9,235,446 |
12 Apr 2024 | CNY | 52.6 | 53.35 | 51.9 | 52.05 | 52.05 | -0.65 (-1.23%) | 8,386,300 |
11 Apr 2024 | CNY | 50.05 | 53.36 | 49.89 | 52.7 | 52.7 | +2.42 (+4.81%) | 15,651,316 |
10 Apr 2024 | CNY | 49.8 | 51.08 | 49.8 | 50.28 | 50.28 | +0.59 (+1.19%) | 9,791,889 |
9 Apr 2024 | CNY | 50.34 | 50.53 | 48.9 | 49.69 | 49.69 | +0.81 (+1.66%) | 6,729,117 |
8 Apr 2024 | CNY | 50.16 | 50.39 | 48.63 | 48.88 | 48.88 | -1.27 (-2.53%) | 10,553,395 |