Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 41.75 | 42.6 | 41.04 | 41.04 | 41.04 | -0.6 (-1.44%) | 4,249,029 |
6 Jun 2024 | CNY | 42.62 | 42.64 | 41.43 | 41.64 | 41.64 | -0.84 (-1.98%) | 3,469,131 |
5 Jun 2024 | CNY | 42.1 | 43.49 | 42.08 | 42.48 | 42.48 | +0.13 (+0.31%) | 5,828,469 |
4 Jun 2024 | CNY | 42.13 | 43.13 | 41.83 | 42.35 | 42.35 | +0.23 (+0.55%) | 5,000,144 |
3 Jun 2024 | CNY | 42.45 | 43.57 | 41.78 | 42.12 | 42.12 | -0.59 (-1.38%) | 6,138,687 |
31 May 2024 | CNY | 41.62 | 43.38 | 41.62 | 42.71 | 42.71 | +1.09 (+2.62%) | 7,630,671 |
30 May 2024 | CNY | 40.8 | 41.91 | 40.23 | 41.62 | 41.62 | +1.01 (+2.49%) | 4,726,990 |
29 May 2024 | CNY | 40.88 | 41.65 | 40.39 | 40.61 | 40.61 | -0.5 (-1.22%) | 3,180,086 |
28 May 2024 | CNY | 41 | 41.9 | 40.57 | 41.11 | 41.11 | +0.16 (+0.39%) | 4,108,328 |
27 May 2024 | CNY | 41.61 | 41.86 | 40.58 | 40.95 | 40.95 | -0.78 (-1.87%) | 6,791,144 |
24 May 2024 | CNY | 42.18 | 42.64 | 41.56 | 41.73 | 41.73 | -0.49 (-1.16%) | 3,496,650 |
23 May 2024 | CNY | 42.68 | 42.68 | 42.04 | 42.22 | 42.22 | -0.37 (-0.87%) | 3,647,912 |
22 May 2024 | CNY | 43.05 | 43.28 | 42.25 | 42.59 | 42.59 | -0.49 (-1.14%) | 3,138,828 |
21 May 2024 | CNY | 43.49 | 43.71 | 42.8 | 43.08 | 43.08 | -0.53 (-1.22%) | 3,160,747 |
20 May 2024 | CNY | 42.71 | 44.89 | 42.71 | 43.61 | 43.61 | +0.49 (+1.14%) | 8,465,806 |
17 May 2024 | CNY | 41.98 | 43.26 | 41.89 | 43.12 | 43.12 | +0.97 (+2.30%) | 6,061,476 |
16 May 2024 | CNY | 43.35 | 43.85 | 42.01 | 42.15 | 42.15 | -1.17 (-2.70%) | 7,200,150 |
15 May 2024 | CNY | 43.76 | 45.12 | 43.23 | 43.32 | 43.32 | -0.58 (-1.32%) | 5,506,688 |
14 May 2024 | CNY | 44.25 | 45.45 | 43.62 | 43.9 | 43.9 | -0.24 (-0.54%) | 7,263,952 |
13 May 2024 | CNY | 42.78 | 44.61 | 42.5 | 44.14 | 44.14 | +1.02 (+2.37%) | 8,750,443 |
10 May 2024 | CNY | 43.2 | 44.15 | 43.12 | 43.12 | 43.12 | +0.03 (+0.07%) | 10,880,787 |
9 May 2024 | CNY | 40.25 | 43.28 | 40.19 | 43.09 | 43.09 | +2.78 (+6.90%) | 15,495,583 |
8 May 2024 | CNY | 40.81 | 40.81 | 40.01 | 40.31 | 40.31 | -0.56 (-1.37%) | 6,050,331 |
7 May 2024 | CNY | 39.5 | 41.16 | 39.25 | 40.87 | 40.87 | +1.34 (+3.39%) | 12,396,837 |
6 May 2024 | CNY | 39.86 | 40.66 | 39.35 | 39.53 | 39.53 | -0.12 (-0.30%) | 11,945,984 |
30 Apr 2024 | CNY | 38.5 | 40.35 | 37.25 | 39.65 | 39.65 | +0.75 (+1.93%) | 16,023,945 |
29 Apr 2024 | CNY | 38.38 | 39.84 | 38.18 | 38.9 | 38.9 | +0.56 (+1.46%) | 11,314,434 |
26 Apr 2024 | CNY | 37.84 | 38.79 | 37.3 | 38.34 | 38.34 | +0.48 (+1.27%) | 9,639,716 |
25 Apr 2024 | CNY | 38.48 | 38.77 | 37.76 | 37.86 | 37.86 | -0.75 (-1.94%) | 4,529,026 |
24 Apr 2024 | CNY | 38.56 | 38.65 | 37.74 | 38.61 | 38.61 | +0.24 (+0.63%) | 5,306,943 |