Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 55.85 | 56.68 | 55.06 | 55.93 | 55.93 | +0.11 (+0.20%) | 3,609,537 |
15 May 2024 | CNY | 56.51 | 56.7 | 55.76 | 55.82 | 55.82 | -0.96 (-1.69%) | 2,770,473 |
14 May 2024 | CNY | 56.5 | 57.3 | 55.8 | 56.78 | 56.78 | +0.48 (+0.85%) | 3,638,943 |
13 May 2024 | CNY | 56.6 | 56.6 | 55.5 | 56.3 | 56.3 | -0.58 (-1.02%) | 5,433,248 |
10 May 2024 | CNY | 57.22 | 58.77 | 56.65 | 56.88 | 56.88 | -0.32 (-0.56%) | 4,262,156 |
9 May 2024 | CNY | 57.06 | 57.51 | 56.56 | 57.2 | 57.2 | +0.27 (+0.47%) | 4,049,675 |
8 May 2024 | CNY | 58 | 58.24 | 56.82 | 56.93 | 56.93 | -1.24 (-2.13%) | 3,033,213 |
7 May 2024 | CNY | 56.98 | 58.45 | 55.9 | 58.17 | 58.17 | +1.19 (+2.09%) | 6,132,644 |
6 May 2024 | CNY | 57.7 | 59.6 | 56.56 | 56.98 | 56.98 | -0.44 (-0.77%) | 10,052,129 |
30 Apr 2024 | CNY | 58.01 | 59 | 56.18 | 57.42 | 57.42 | -2.09 (-3.51%) | 9,934,593 |
29 Apr 2024 | CNY | 59 | 60.15 | 59 | 59.51 | 59.51 | +0.46 (+0.78%) | 5,583,168 |
26 Apr 2024 | CNY | 58.2 | 59.25 | 58.1 | 59.05 | 59.05 | +1 (+1.72%) | 3,999,273 |
25 Apr 2024 | CNY | 58.16 | 58.6 | 57.26 | 58.05 | 58.05 | -0.38 (-0.65%) | 2,849,276 |
24 Apr 2024 | CNY | 58.59 | 58.88 | 57.71 | 58.43 | 58.43 | -0.12 (-0.20%) | 2,380,847 |
23 Apr 2024 | CNY | 57.7 | 58.93 | 57.49 | 58.55 | 58.55 | +0.76 (+1.32%) | 3,838,060 |
22 Apr 2024 | CNY | 55.93 | 58.24 | 55.82 | 57.79 | 57.79 | +2.14 (+3.85%) | 5,137,323 |
19 Apr 2024 | CNY | 55.72 | 56.08 | 55.06 | 55.65 | 55.65 | -0.39 (-0.70%) | 2,546,133 |
18 Apr 2024 | CNY | 56.2 | 56.89 | 55.33 | 56.04 | 56.04 | -0.45 (-0.80%) | 3,388,233 |
17 Apr 2024 | CNY | 56.07 | 56.57 | 55.61 | 56.49 | 56.49 | +0.41 (+0.73%) | 2,813,512 |
16 Apr 2024 | CNY | 56.62 | 57.2 | 55.98 | 56.08 | 56.08 | -0.83 (-1.46%) | 3,346,967 |
15 Apr 2024 | CNY | 55.82 | 57.39 | 55.82 | 56.91 | 56.91 | +0.64 (+1.14%) | 6,858,362 |
12 Apr 2024 | CNY | 55.83 | 57.07 | 55.51 | 56.27 | 56.27 | +0.74 (+1.33%) | 5,521,230 |
11 Apr 2024 | CNY | 55 | 56.1 | 54.9 | 55.53 | 55.53 | +0.14 (+0.25%) | 4,111,299 |
10 Apr 2024 | CNY | 56.41 | 56.44 | 55.05 | 55.39 | 55.39 | -1.01 (-1.79%) | 3,579,400 |
9 Apr 2024 | CNY | 56.54 | 57.06 | 56.1 | 56.4 | 56.4 | -0.25 (-0.44%) | 3,419,296 |
8 Apr 2024 | CNY | 58.51 | 58.51 | 55.72 | 56.65 | 56.65 | -2.35 (-3.98%) | 9,164,099 |
3 Apr 2024 | CNY | 59.45 | 60.35 | 58.9 | 59 | 59 | -0.45 (-0.76%) | 2,940,914 |
2 Apr 2024 | CNY | 59.41 | 60.12 | 59.15 | 59.45 | 59.45 | -0.18 (-0.30%) | 3,633,303 |
1 Apr 2024 | CNY | 58.99 | 61.05 | 58.8 | 59.63 | 59.63 | +0.96 (+1.64%) | 6,066,970 |
29 Mar 2024 | CNY | 59.59 | 59.6 | 57.86 | 58.67 | 58.67 | -0.72 (-1.21%) | 2,292,600 |