Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 45.9 | 46.88 | 45.4 | 45.45 | 45.45 | -0.89 (-1.92%) | 3,555,313 |
23 May 2024 | CNY | 45.11 | 46.52 | 44.98 | 46.34 | 46.34 | +1.07 (+2.36%) | 4,278,589 |
22 May 2024 | CNY | 46.14 | 46.59 | 45.27 | 45.27 | 45.27 | -0.9 (-1.95%) | 2,736,191 |
21 May 2024 | CNY | 44.44 | 46.78 | 44.23 | 46.17 | 46.17 | +1.82 (+4.10%) | 5,838,914 |
20 May 2024 | CNY | 44.88 | 45.11 | 44.35 | 44.35 | 44.35 | -0.4 (-0.89%) | 3,511,089 |
17 May 2024 | CNY | 44.96 | 45.13 | 44.33 | 44.75 | 44.75 | -0.23 (-0.51%) | 3,186,262 |
16 May 2024 | CNY | 44.87 | 45.45 | 44.55 | 44.98 | 44.98 | -0.07 (-0.16%) | 3,284,898 |
15 May 2024 | CNY | 46.01 | 46.37 | 44.89 | 45.05 | 45.05 | -1.09 (-2.36%) | 3,249,744 |
14 May 2024 | CNY | 46.16 | 46.67 | 46 | 46.14 | 46.14 | -0.07 (-0.15%) | 2,993,524 |
13 May 2024 | CNY | 46.76 | 46.76 | 45 | 46.21 | 46.21 | +0.18 (+0.39%) | 3,817,834 |
10 May 2024 | CNY | 46.75 | 46.82 | 45.7 | 46.03 | 46.03 | -0.6 (-1.29%) | 4,972,959 |
9 May 2024 | CNY | 45.13 | 46.81 | 44.8 | 46.63 | 46.63 | +1.61 (+3.58%) | 5,032,507 |
8 May 2024 | CNY | 45.36 | 45.47 | 44.96 | 45.02 | 45.02 | -0.42 (-0.92%) | 2,765,539 |
7 May 2024 | CNY | 45.53 | 45.98 | 44.84 | 45.44 | 45.44 | +0.04 (+0.09%) | 3,136,009 |
6 May 2024 | CNY | 44.31 | 45.7 | 44 | 45.4 | 45.4 | +1.46 (+3.32%) | 5,993,138 |
30 Apr 2024 | CNY | 43.39 | 44.25 | 43 | 43.94 | 43.94 | +0.93 (+2.16%) | 5,050,424 |
29 Apr 2024 | CNY | 43.97 | 44.5 | 42.94 | 43.01 | 43.01 | -0.29 (-0.67%) | 6,889,882 |
26 Apr 2024 | CNY | 43.59 | 44.8 | 42.42 | 43.3 | 43.3 | -0.56 (-1.28%) | 7,140,651 |
25 Apr 2024 | CNY | 43.84 | 44.8 | 43.58 | 43.86 | 43.86 | -0.08 (-0.18%) | 3,792,256 |
24 Apr 2024 | CNY | 43.61 | 44.1 | 42.66 | 43.94 | 43.94 | +0.33 (+0.76%) | 5,429,975 |
23 Apr 2024 | CNY | 43.32 | 44.2 | 42.96 | 43.61 | 43.61 | +0.46 (+1.07%) | 3,859,241 |
22 Apr 2024 | CNY | 42.55 | 43.91 | 42.33 | 43.15 | 43.15 | +0.47 (+1.10%) | 2,914,448 |
19 Apr 2024 | CNY | 43.25 | 43.72 | 42.41 | 42.68 | 42.68 | -0.57 (-1.32%) | 3,153,677 |
18 Apr 2024 | CNY | 41.78 | 43.79 | 41.78 | 43.25 | 43.25 | +0.95 (+2.25%) | 4,006,313 |
17 Apr 2024 | CNY | 42.72 | 42.89 | 41.3 | 42.3 | 42.3 | -0.6 (-1.40%) | 6,584,675 |
16 Apr 2024 | CNY | 43.57 | 44.25 | 42.69 | 42.9 | 42.9 | -0.8 (-1.83%) | 5,417,201 |
15 Apr 2024 | CNY | 42.74 | 44.75 | 42.53 | 43.7 | 43.7 | +0.87 (+2.03%) | 6,344,540 |
12 Apr 2024 | CNY | 42.4 | 43.08 | 42.07 | 42.83 | 42.83 | +0.43 (+1.01%) | 3,488,851 |
11 Apr 2024 | CNY | 41.86 | 42.64 | 41.46 | 42.4 | 42.4 | +0.69 (+1.65%) | 3,321,762 |
10 Apr 2024 | CNY | 41.35 | 42.09 | 41.09 | 41.71 | 41.71 | +0.21 (+0.51%) | 3,985,019 |