Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 245 | 259.08 | 245 | 252.29 | 252.29 | +5.29 (+2.14%) | 640,566 |
28 May 2024 | CNY | 249.11 | 254.3 | 246.5 | 247 | 247 | -4.79 (-1.90%) | 426,757 |
27 May 2024 | CNY | 243 | 253 | 241.89 | 251.79 | 251.79 | +5.81 (+2.36%) | 591,558 |
24 May 2024 | CNY | 241 | 248.7 | 239.18 | 245.98 | 245.98 | +2.65 (+1.09%) | 561,735 |
23 May 2024 | CNY | 252.05 | 254 | 242.7 | 243.33 | 243.33 | -11.67 (-4.58%) | 629,269 |
22 May 2024 | CNY | 243.62 | 255.85 | 243 | 255 | 255 | +14.38 (+5.98%) | 914,880 |
21 May 2024 | CNY | 244.37 | 246 | 240.53 | 240.62 | 240.62 | -3.78 (-1.55%) | 395,599 |
20 May 2024 | CNY | 246.9 | 247.64 | 242.13 | 244.4 | 244.4 | -1.77 (-0.72%) | 488,190 |
17 May 2024 | CNY | 240.68 | 247.77 | 239 | 246.17 | 246.17 | +0.17 (+0.07%) | 536,418 |
16 May 2024 | CNY | 242.95 | 248.96 | 238.52 | 246 | 246 | +2.31 (+0.95%) | 647,884 |
15 May 2024 | CNY | 257.92 | 263.85 | 243.19 | 243.69 | 243.69 | -8.75 (-3.47%) | 634,217 |
14 May 2024 | CNY | 255.81 | 259.59 | 249 | 252.44 | 252.44 | -5.36 (-2.08%) | 673,114 |
13 May 2024 | CNY | 246.76 | 259.9 | 242.74 | 257.8 | 257.8 | +10.19 (+4.12%) | 1,074,712 |
10 May 2024 | CNY | 245.35 | 249.74 | 239.01 | 247.61 | 247.61 | +2.26 (+0.92%) | 963,443 |
9 May 2024 | CNY | 232.53 | 253.69 | 232.2 | 245.35 | 245.35 | +13.85 (+5.98%) | 1,405,056 |
8 May 2024 | CNY | 229.96 | 233.77 | 227.75 | 231.5 | 231.5 | +1.55 (+0.67%) | 599,244 |
7 May 2024 | CNY | 230.38 | 232.18 | 226 | 229.95 | 229.95 | -0.43 (-0.19%) | 534,712 |
6 May 2024 | CNY | 230.01 | 232.88 | 228.51 | 230.38 | 230.38 | +3.72 (+1.64%) | 655,446 |
30 Apr 2024 | CNY | 233 | 234 | 226.66 | 226.66 | 226.66 | -6.22 (-2.67%) | 807,374 |
29 Apr 2024 | CNY | 212 | 237.91 | 211.55 | 232.88 | 232.88 | +15.88 (+7.32%) | 1,491,191 |
26 Apr 2024 | CNY | 219.2 | 221 | 209.8 | 217 | 217 | -6.2 (-2.78%) | 1,480,081 |
25 Apr 2024 | CNY | 220.39 | 226.68 | 215.69 | 223.2 | 223.2 | +1.5 (+0.68%) | 512,149 |
24 Apr 2024 | CNY | 226.3 | 226.5 | 218.2 | 221.7 | 221.7 | -5.6 (-2.46%) | 697,726 |
23 Apr 2024 | CNY | 233.88 | 236.19 | 226.77 | 227.3 | 227.3 | -3.45 (-1.50%) | 494,976 |
22 Apr 2024 | CNY | 228 | 237.3 | 226.71 | 230.75 | 230.75 | +1.09 (+0.47%) | 601,717 |
19 Apr 2024 | CNY | 237.46 | 237.47 | 225.08 | 229.66 | 229.66 | -10.99 (-4.57%) | 1,119,648 |
18 Apr 2024 | CNY | 239.06 | 245.1 | 233.1 | 240.65 | 240.65 | +0.18 (+0.07%) | 808,736 |
17 Apr 2024 | CNY | 238.99 | 243.34 | 234.18 | 240.47 | 240.47 | +3.86 (+1.63%) | 631,813 |
16 Apr 2024 | CNY | 231.92 | 243.99 | 226.01 | 236.61 | 236.61 | +1.41 (+0.60%) | 970,396 |
15 Apr 2024 | CNY | 236 | 241.72 | 231.56 | 235.2 | 235.2 | -1.99 (-0.84%) | 720,418 |