Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 43.4 | 46.2 | 43.4 | 45.56 | 45.56 | +2.96 (+6.95%) | 5,991,671 |
30 Apr 2024 | CNY | 44 | 44.38 | 42.6 | 42.6 | 42.6 | -1.27 (-2.89%) | 3,028,751 |
29 Apr 2024 | CNY | 42.65 | 44.79 | 42.16 | 43.87 | 43.87 | +1.83 (+4.35%) | 5,394,139 |
26 Apr 2024 | CNY | 40.4 | 42.28 | 40.03 | 42.04 | 42.04 | +1.54 (+3.80%) | 6,019,780 |
25 Apr 2024 | CNY | 40.15 | 41.4 | 40.05 | 40.5 | 40.5 | -0.36 (-0.88%) | 2,880,873 |
24 Apr 2024 | CNY | 41.28 | 41.43 | 39 | 40.86 | 40.86 | -1.04 (-2.48%) | 6,332,799 |
23 Apr 2024 | CNY | 42.32 | 43.19 | 41.29 | 41.9 | 41.9 | -0.43 (-1.02%) | 4,880,623 |
22 Apr 2024 | CNY | 42.45 | 43.4 | 41.5 | 42.33 | 42.33 | -0.45 (-1.05%) | 3,821,659 |
19 Apr 2024 | CNY | 40.68 | 42.98 | 40.2 | 42.78 | 42.78 | +1.53 (+3.71%) | 6,567,418 |
18 Apr 2024 | CNY | 41.47 | 41.94 | 39.71 | 41.25 | 41.25 | -0.83 (-1.97%) | 5,629,801 |
17 Apr 2024 | CNY | 41.6 | 43.59 | 41.32 | 42.08 | 42.08 | +1.2 (+2.94%) | 9,732,973 |
16 Apr 2024 | CNY | 41.99 | 41.99 | 39.18 | 40.88 | 40.88 | -1.29 (-3.06%) | 5,714,953 |
15 Apr 2024 | CNY | 43.68 | 44.83 | 41.27 | 42.17 | 42.17 | -1.5 (-3.43%) | 6,976,835 |
12 Apr 2024 | CNY | 45.99 | 46.33 | 42.9 | 43.67 | 43.67 | -1.94 (-4.25%) | 10,183,823 |
11 Apr 2024 | CNY | 47.77 | 48.04 | 45.08 | 45.61 | 45.61 | -2.19 (-4.58%) | 10,505,008 |
10 Apr 2024 | CNY | 47.23 | 50.5 | 45.97 | 47.8 | 47.8 | +1.83 (+3.98%) | 12,825,226 |
9 Apr 2024 | CNY | 41.37 | 45.97 | 41 | 45.97 | 45.97 | +4.18 (+10.00%) | 10,290,515 |
8 Apr 2024 | CNY | 38.63 | 42.28 | 38.48 | 41.79 | 41.79 | +3.17 (+8.21%) | 11,564,016 |
3 Apr 2024 | CNY | 36.41 | 39.12 | 36.35 | 38.62 | 38.62 | +1.89 (+5.15%) | 7,448,293 |
2 Apr 2024 | CNY | 36.04 | 37.1 | 35.61 | 36.73 | 36.73 | +0.73 (+2.03%) | 3,882,795 |
1 Apr 2024 | CNY | 34.75 | 36.25 | 34.75 | 36 | 36 | +1.33 (+3.84%) | 2,222,200 |
29 Mar 2024 | CNY | 33.69 | 34.92 | 33.68 | 34.67 | 34.67 | +0.94 (+2.79%) | 1,608,990 |
28 Mar 2024 | CNY | 33.54 | 34.31 | 33.48 | 33.73 | 33.73 | +0.18 (+0.54%) | 2,077,990 |
27 Mar 2024 | CNY | 35.4 | 35.4 | 33.5 | 33.55 | 33.55 | -1.87 (-5.28%) | 2,286,982 |
26 Mar 2024 | CNY | 34.12 | 36.29 | 33.94 | 35.42 | 35.42 | +1.42 (+4.18%) | 3,598,405 |
25 Mar 2024 | CNY | 35.7 | 35.7 | 33.93 | 34 | 34 | -1.76 (-4.92%) | 2,695,500 |
22 Mar 2024 | CNY | 37.6 | 37.72 | 35.73 | 35.76 | 35.76 | -1.98 (-5.25%) | 2,678,800 |
21 Mar 2024 | CNY | 38.3 | 38.47 | 37.53 | 37.74 | 37.74 | -0.52 (-1.36%) | 1,603,187 |
20 Mar 2024 | CNY | 38.19 | 38.73 | 37.89 | 38.26 | 38.26 | +0.13 (+0.34%) | 1,545,711 |
19 Mar 2024 | CNY | 38.57 | 38.88 | 38.07 | 38.13 | 38.13 | -0.49 (-1.27%) | 1,749,008 |