Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 159.2 | 160.97 | 156.14 | 157.02 | 157.02 | -2.49 (-1.56%) | 867,864 |
30 May 2024 | CNY | 156 | 162.37 | 156 | 159.51 | 159.51 | +1.69 (+1.07%) | 827,439 |
29 May 2024 | CNY | 161 | 163.1 | 156.3 | 157.82 | 157.82 | -4.24 (-2.62%) | 946,542 |
28 May 2024 | CNY | 160.53 | 168 | 159.4 | 162.06 | 162.06 | +0.05 (+0.03%) | 1,517,666 |
27 May 2024 | CNY | 154.8 | 162.28 | 149.5 | 162.01 | 162.01 | +8.4 (+5.47%) | 2,012,572 |
24 May 2024 | CNY | 153.71 | 154.91 | 151.32 | 153.61 | 153.61 | -0.38 (-0.25%) | 911,909 |
23 May 2024 | CNY | 158.58 | 158.58 | 153.43 | 153.99 | 153.99 | -3.71 (-2.35%) | 956,542 |
22 May 2024 | CNY | 162.15 | 162.78 | 157.36 | 157.7 | 157.7 | -4.3 (-2.65%) | 1,154,447 |
21 May 2024 | CNY | 163.68 | 164.97 | 160.69 | 162 | 162 | -1.68 (-1.03%) | 820,606 |
20 May 2024 | CNY | 159.88 | 164.19 | 158.06 | 163.68 | 163.68 | +3.7 (+2.31%) | 1,046,313 |
17 May 2024 | CNY | 160.2 | 162.2 | 155.96 | 159.98 | 159.98 | -1.39 (-0.86%) | 1,319,742 |
16 May 2024 | CNY | 159.51 | 162.38 | 159.51 | 161.37 | 161.37 | +2.57 (+1.62%) | 755,614 |
15 May 2024 | CNY | 161.38 | 162.46 | 158.37 | 158.8 | 158.8 | -2.7 (-1.67%) | 489,333 |
14 May 2024 | CNY | 162.91 | 164.88 | 160.01 | 161.5 | 161.5 | -0.31 (-0.19%) | 591,193 |
13 May 2024 | CNY | 161.95 | 164.9 | 161.6 | 161.81 | 161.81 | -2.37 (-1.44%) | 831,456 |
10 May 2024 | CNY | 168.18 | 168.99 | 163.13 | 164.18 | 164.18 | -4 (-2.38%) | 903,521 |
9 May 2024 | CNY | 163.14 | 169.5 | 163.14 | 168.18 | 168.18 | +5.18 (+3.18%) | 1,414,697 |
8 May 2024 | CNY | 164.5 | 166.45 | 161 | 163 | 163 | -3.32 (-2.00%) | 1,288,809 |
7 May 2024 | CNY | 167.56 | 170.9 | 165.63 | 166.32 | 166.32 | -1.6 (-0.95%) | 1,182,132 |
6 May 2024 | CNY | 168 | 168.86 | 164.1 | 167.92 | 167.92 | +2.67 (+1.62%) | 1,741,046 |
30 Apr 2024 | CNY | 167 | 167.5 | 162.84 | 165.25 | 165.25 | +1.7 (+1.04%) | 1,963,359 |
29 Apr 2024 | CNY | 149 | 163.6 | 149 | 163.55 | 163.55 | +23.46 (+16.75%) | 4,740,695 |
26 Apr 2024 | CNY | 138.08 | 142 | 138.08 | 140.09 | 140.09 | +0.89 (+0.64%) | 1,081,007 |
25 Apr 2024 | CNY | 135.98 | 141.16 | 134.25 | 139.2 | 139.2 | +2.7 (+1.98%) | 1,275,367 |
24 Apr 2024 | CNY | 134.06 | 136.78 | 133.6 | 136.5 | 136.5 | +2.58 (+1.93%) | 613,855 |
23 Apr 2024 | CNY | 135 | 136.41 | 133.37 | 133.92 | 133.92 | -0.8 (-0.59%) | 577,307 |
22 Apr 2024 | CNY | 136 | 137.41 | 133.33 | 134.72 | 134.72 | -1.28 (-0.94%) | 815,544 |
19 Apr 2024 | CNY | 140.56 | 141.85 | 135.61 | 136 | 136 | -5.99 (-4.22%) | 983,246 |
18 Apr 2024 | CNY | 141.47 | 144.3 | 139.44 | 141.99 | 141.99 | +0.49 (+0.35%) | 1,295,330 |
17 Apr 2024 | CNY | 137.1 | 141.68 | 135.64 | 141.5 | 141.5 | +4.45 (+3.25%) | 1,391,388 |