Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 75.24 | 77.68 | 74.82 | 77.55 | 77.55 | +2.31 (+3.07%) | 694,709 |
24 May 2024 | CNY | 75 | 76.68 | 74.93 | 75.24 | 75.24 | -1.16 (-1.52%) | 1,270,565 |
23 May 2024 | CNY | 76.95 | 76.95 | 75.63 | 76.4 | 76.4 | -0.55 (-0.71%) | 1,013,575 |
22 May 2024 | CNY | 75.89 | 76.96 | 74.7 | 76.95 | 76.95 | +1.4 (+1.85%) | 769,019 |
21 May 2024 | CNY | 74.5 | 75.95 | 73.8 | 75.55 | 75.55 | +0.85 (+1.14%) | 1,020,912 |
20 May 2024 | CNY | 73.61 | 75.59 | 72.5 | 74.7 | 74.7 | +1.09 (+1.48%) | 1,045,383 |
17 May 2024 | CNY | 72.17 | 73.8 | 71.73 | 73.61 | 73.61 | +1.44 (+2.00%) | 888,704 |
16 May 2024 | CNY | 72.8 | 74.14 | 72.08 | 72.17 | 72.17 | -0.91 (-1.25%) | 1,059,950 |
15 May 2024 | CNY | 74 | 74.01 | 72.58 | 73.08 | 73.08 | -0.89 (-1.20%) | 913,250 |
14 May 2024 | CNY | 74.09 | 75.3 | 73.08 | 73.97 | 73.97 | +0.38 (+0.52%) | 682,973 |
13 May 2024 | CNY | 76.55 | 77 | 73.3 | 73.59 | 73.59 | -2.86 (-3.74%) | 1,020,500 |
10 May 2024 | CNY | 80.1 | 80.45 | 76.2 | 76.45 | 76.45 | -3.65 (-4.56%) | 917,454 |
9 May 2024 | CNY | 78.45 | 80.73 | 78.45 | 80.1 | 80.1 | +1.73 (+2.21%) | 590,121 |
8 May 2024 | CNY | 82 | 82.33 | 78.32 | 78.37 | 78.37 | -3.75 (-4.57%) | 975,397 |
7 May 2024 | CNY | 82.86 | 83.83 | 81.98 | 82.12 | 82.12 | -1.22 (-1.46%) | 755,579 |
6 May 2024 | CNY | 83.47 | 85.5 | 81.31 | 83.34 | 83.34 | +0.13 (+0.16%) | 1,255,596 |
30 Apr 2024 | CNY | 83.88 | 83.95 | 81.01 | 83.21 | 83.21 | -0.3 (-0.36%) | 1,151,065 |
29 Apr 2024 | CNY | 82.98 | 84.74 | 82.28 | 83.51 | 83.51 | +0.13 (+0.16%) | 1,535,852 |
26 Apr 2024 | CNY | 81.75 | 84.94 | 81 | 83.38 | 83.38 | -0.27 (-0.32%) | 2,234,782 |
25 Apr 2024 | CNY | 82 | 84.48 | 80.87 | 83.65 | 83.65 | +0.76 (+0.92%) | 1,221,223 |
24 Apr 2024 | CNY | 79.02 | 83.55 | 78.92 | 82.89 | 82.89 | +2.97 (+3.72%) | 1,251,370 |
23 Apr 2024 | CNY | 76.5 | 80.6 | 76.5 | 79.92 | 79.92 | +2.92 (+3.79%) | 1,193,847 |
22 Apr 2024 | CNY | 74.53 | 77.77 | 72 | 77 | 77 | +2.48 (+3.33%) | 1,315,725 |
19 Apr 2024 | CNY | 76.22 | 76.24 | 74.07 | 74.52 | 74.52 | -1.7 (-2.23%) | 863,318 |
18 Apr 2024 | CNY | 77.55 | 77.88 | 75.2 | 76.22 | 76.22 | -0.97 (-1.26%) | 835,676 |
17 Apr 2024 | CNY | 74 | 77.66 | 73.84 | 77.19 | 77.19 | +4.21 (+5.77%) | 1,285,415 |
16 Apr 2024 | CNY | 78.97 | 79.4 | 72.91 | 72.98 | 72.98 | -5.8 (-7.36%) | 1,672,066 |
15 Apr 2024 | CNY | 77.37 | 80.02 | 75.75 | 78.78 | 78.78 | +1.45 (+1.88%) | 1,477,048 |
12 Apr 2024 | CNY | 78.34 | 79.96 | 77.31 | 77.33 | 77.33 | -1.4 (-1.78%) | 779,579 |
11 Apr 2024 | CNY | 80.22 | 81.79 | 78.02 | 78.73 | 78.73 | -3.07 (-3.75%) | 1,409,610 |