Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 46.33 | 46.45 | 45.6 | 45.8 | 45.8 | -0.54 (-1.17%) | 739,300 |
9 May 2024 | CNY | 45.51 | 46.58 | 45.23 | 46.34 | 46.34 | +0.98 (+2.16%) | 872,656 |
8 May 2024 | CNY | 45.66 | 45.8 | 45.16 | 45.36 | 45.36 | -0.43 (-0.94%) | 803,900 |
7 May 2024 | CNY | 44.72 | 45.9 | 44.35 | 45.79 | 45.79 | +1.09 (+2.44%) | 1,527,601 |
6 May 2024 | CNY | 44.33 | 45.15 | 43.76 | 44.7 | 44.7 | +0.94 (+2.15%) | 1,230,000 |
30 Apr 2024 | CNY | 44.36 | 44.36 | 43.5 | 43.76 | 43.76 | -0.34 (-0.77%) | 915,100 |
29 Apr 2024 | CNY | 42.8 | 44.23 | 42.5 | 44.1 | 44.1 | +1.77 (+4.18%) | 1,569,777 |
26 Apr 2024 | CNY | 43.09 | 43.09 | 41.43 | 42.33 | 42.33 | -0.06 (-0.14%) | 1,440,190 |
25 Apr 2024 | CNY | 42.18 | 43.48 | 41.69 | 42.39 | 42.39 | -0.21 (-0.49%) | 1,188,720 |
24 Apr 2024 | CNY | 43.12 | 43.36 | 41.98 | 42.6 | 42.6 | -0.63 (-1.46%) | 1,036,150 |
23 Apr 2024 | CNY | 43.69 | 44.15 | 42.81 | 43.23 | 43.23 | -0.52 (-1.19%) | 1,209,900 |
22 Apr 2024 | CNY | 43.42 | 44.47 | 42.53 | 43.75 | 43.75 | +0.77 (+1.79%) | 1,344,597 |
19 Apr 2024 | CNY | 42.28 | 43.58 | 41.51 | 42.98 | 42.98 | +0.62 (+1.46%) | 1,273,300 |
18 Apr 2024 | CNY | 41.58 | 42.88 | 41.21 | 42.36 | 42.36 | +1.19 (+2.89%) | 1,662,103 |
17 Apr 2024 | CNY | 40.07 | 41.72 | 39.81 | 41.17 | 41.17 | +0.7 (+1.73%) | 1,451,050 |
16 Apr 2024 | CNY | 40.63 | 42.27 | 40.23 | 40.47 | 40.47 | -0.65 (-1.58%) | 1,816,730 |
15 Apr 2024 | CNY | 41.03 | 41.54 | 40.31 | 41.12 | 41.12 | -0.02 (-0.05%) | 1,078,630 |
12 Apr 2024 | CNY | 41.69 | 41.97 | 41 | 41.14 | 41.14 | -0.57 (-1.37%) | 931,782 |
11 Apr 2024 | CNY | 42.28 | 42.46 | 41.6 | 41.71 | 41.71 | -0.59 (-1.39%) | 895,299 |
10 Apr 2024 | CNY | 42.8 | 42.8 | 42 | 42.3 | 42.3 | -0.59 (-1.38%) | 846,973 |
9 Apr 2024 | CNY | 42.76 | 43.07 | 42.32 | 42.89 | 42.89 | +0.15 (+0.35%) | 973,900 |
8 Apr 2024 | CNY | 43.69 | 43.69 | 42.54 | 42.74 | 42.74 | -0.59 (-1.36%) | 1,241,003 |
3 Apr 2024 | CNY | 44.1 | 44.31 | 43.01 | 43.33 | 43.33 | -0.55 (-1.25%) | 1,007,400 |
2 Apr 2024 | CNY | 44.52 | 44.94 | 43.81 | 43.88 | 43.88 | -0.55 (-1.24%) | 840,000 |
1 Apr 2024 | CNY | 44 | 44.83 | 43.9 | 44.43 | 44.43 | +0.62 (+1.42%) | 791,300 |
29 Mar 2024 | CNY | 43.69 | 44.29 | 42.75 | 43.81 | 43.81 | +0.47 (+1.08%) | 572,700 |
28 Mar 2024 | CNY | 43.44 | 44.73 | 43.03 | 43.34 | 43.34 | -0.52 (-1.19%) | 1,008,652 |
27 Mar 2024 | CNY | 44.65 | 45 | 43.86 | 43.86 | 43.86 | -0.79 (-1.77%) | 465,869 |
26 Mar 2024 | CNY | 44.62 | 45.37 | 44.4 | 44.65 | 44.65 | -0.03 (-0.07%) | 619,370 |
25 Mar 2024 | CNY | 46 | 46 | 44.53 | 44.68 | 44.68 | -1.34 (-2.91%) | 744,873 |