Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 75.54 | 77.58 | 75.36 | 75.7 | 75.7 | -0.17 (-0.22%) | 1,218,214 |
8 May 2024 | CNY | 75.96 | 76.75 | 74.82 | 75.87 | 75.87 | -0.16 (-0.21%) | 1,052,143 |
7 May 2024 | CNY | 76.25 | 76.25 | 74.35 | 76.03 | 76.03 | +0.3 (+0.40%) | 1,375,300 |
6 May 2024 | CNY | 73.03 | 76.19 | 73.03 | 75.73 | 75.73 | +3.18 (+4.38%) | 2,601,900 |
30 Apr 2024 | CNY | 71.7 | 73.65 | 71.55 | 72.55 | 72.55 | +0.39 (+0.54%) | 1,728,500 |
29 Apr 2024 | CNY | 69.77 | 72.73 | 69.77 | 72.16 | 72.16 | +2.97 (+4.29%) | 2,664,200 |
26 Apr 2024 | CNY | 67.28 | 69.58 | 67 | 69.19 | 69.19 | +1.83 (+2.72%) | 1,871,200 |
25 Apr 2024 | CNY | 70 | 70.01 | 67 | 67.36 | 67.36 | -2.25 (-3.23%) | 2,680,500 |
24 Apr 2024 | CNY | 68.01 | 69.9 | 66 | 69.61 | 69.61 | +3.11 (+4.68%) | 3,044,500 |
23 Apr 2024 | CNY | 64.96 | 67.3 | 64.3 | 66.5 | 66.5 | +1.21 (+1.85%) | 4,411,600 |
22 Apr 2024 | CNY | 65.04 | 65.29 | 63.2 | 65.29 | 65.29 | +5.94 (+10.01%) | 3,365,388 |
19 Apr 2024 | CNY | 61.3 | 63.38 | 58.52 | 59.35 | 59.35 | -2.39 (-3.87%) | 1,863,400 |
18 Apr 2024 | CNY | 58.54 | 62.8 | 58.17 | 61.74 | 61.74 | +2.95 (+5.02%) | 1,214,400 |
17 Apr 2024 | CNY | 58.37 | 59.6 | 58.2 | 58.79 | 58.79 | +0.53 (+0.91%) | 1,044,080 |
16 Apr 2024 | CNY | 59.92 | 61.24 | 58.1 | 58.26 | 58.26 | -2.1 (-3.48%) | 995,200 |
15 Apr 2024 | CNY | 59.4 | 60.8 | 58.95 | 60.36 | 60.36 | +1.06 (+1.79%) | 932,606 |
12 Apr 2024 | CNY | 60.27 | 60.28 | 59 | 59.3 | 59.3 | -0.49 (-0.82%) | 659,006 |
11 Apr 2024 | CNY | 60.5 | 60.76 | 59.53 | 59.79 | 59.79 | -0.66 (-1.09%) | 597,885 |
10 Apr 2024 | CNY | 61.91 | 61.91 | 60.18 | 60.45 | 60.45 | -1.05 (-1.71%) | 638,085 |
9 Apr 2024 | CNY | 60.45 | 61.88 | 59.86 | 61.5 | 61.5 | +0.9 (+1.49%) | 817,600 |
8 Apr 2024 | CNY | 61.73 | 63.5 | 60.2 | 60.6 | 60.6 | -0.92 (-1.50%) | 1,699,378 |
3 Apr 2024 | CNY | 62.06 | 62.39 | 60.85 | 61.52 | 61.52 | -0.52 (-0.84%) | 445,117 |
2 Apr 2024 | CNY | 62.63 | 63 | 61.46 | 62.04 | 62.04 | -0.56 (-0.89%) | 435,944 |
1 Apr 2024 | CNY | 61.4 | 63.47 | 61.02 | 62.6 | 62.6 | +1.01 (+1.64%) | 612,049 |
29 Mar 2024 | CNY | 61.35 | 62.14 | 60.35 | 61.59 | 61.59 | +0.35 (+0.57%) | 514,900 |
28 Mar 2024 | CNY | 62.11 | 63 | 60.72 | 61.24 | 61.24 | -0.81 (-1.31%) | 1,203,900 |
27 Mar 2024 | CNY | 63.85 | 63.85 | 62.01 | 62.05 | 62.05 | -1.8 (-2.82%) | 472,198 |
26 Mar 2024 | CNY | 63.01 | 64.41 | 63 | 63.85 | 63.85 | +0.44 (+0.69%) | 509,900 |
25 Mar 2024 | CNY | 63.77 | 64.85 | 63 | 63.41 | 63.41 | -0.55 (-0.86%) | 416,700 |
22 Mar 2024 | CNY | 63.87 | 64.26 | 63.05 | 63.96 | 63.96 | +0.26 (+0.41%) | 597,302 |