Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 424.85 | 424.85 | 406.6 | 412.45 | 412.45 | -11.55 (-2.72%) | 1,774,389 |
6 Jun 2024 | CNY | 430 | 430 | 421.33 | 424 | 424 | -4.89 (-1.14%) | 899,621 |
5 Jun 2024 | CNY | 439.2 | 440.88 | 427.17 | 428.89 | 428.89 | -10.27 (-2.34%) | 1,029,180 |
4 Jun 2024 | CNY | 435.99 | 441.86 | 426.18 | 439.16 | 439.16 | +0.98 (+0.22%) | 1,496,558 |
3 Jun 2024 | CNY | 419.32 | 443.01 | 414.1 | 438.18 | 438.18 | +21.32 (+5.11%) | 1,837,626 |
31 May 2024 | CNY | 418.23 | 425.95 | 414 | 416.86 | 416.86 | -1.4 (-0.33%) | 897,380 |
30 May 2024 | CNY | 413 | 426.88 | 413 | 418.26 | 418.26 | +0.26 (+0.06%) | 960,798 |
29 May 2024 | CNY | 415.28 | 420 | 410.01 | 418 | 418 | +1.85 (+0.44%) | 1,152,437 |
28 May 2024 | CNY | 416.9 | 422.98 | 412.85 | 416.15 | 416.15 | -1.59 (-0.38%) | 839,312 |
27 May 2024 | CNY | 420 | 423.64 | 404.2 | 417.74 | 417.74 | -7.16 (-1.69%) | 2,425,936 |
24 May 2024 | CNY | 426 | 432.26 | 420.22 | 424.9 | 424.9 | +0.05 (+0.01%) | 931,737 |
23 May 2024 | CNY | 420.04 | 425.88 | 416.06 | 424.85 | 424.85 | +4.84 (+1.15%) | 1,197,636 |
22 May 2024 | CNY | 433.9 | 434.91 | 420 | 420.01 | 420.01 | -13.9 (-3.20%) | 1,432,571 |
21 May 2024 | CNY | 422.3 | 438.88 | 422.16 | 433.91 | 433.91 | +7.17 (+1.68%) | 1,672,733 |
20 May 2024 | CNY | 424.93 | 431.99 | 419.33 | 426.74 | 426.74 | -1.86 (-0.43%) | 1,272,567 |
17 May 2024 | CNY | 430.88 | 436.79 | 418.31 | 428.6 | 428.6 | -3.89 (-0.90%) | 1,894,325 |
16 May 2024 | CNY | 444.36 | 446 | 427.3 | 432.49 | 432.49 | -13.61 (-3.05%) | 2,815,918 |
15 May 2024 | CNY | 462 | 464 | 443.53 | 446.1 | 446.1 | -16.9 (-3.65%) | 1,782,792 |
14 May 2024 | CNY | 464 | 469.85 | 454 | 463 | 463 | -2.1 (-0.45%) | 1,141,267 |
13 May 2024 | CNY | 455.33 | 469.99 | 451 | 465.1 | 465.1 | +1.8 (+0.39%) | 1,717,973 |
10 May 2024 | CNY | 444.7 | 468 | 442.05 | 463.3 | 463.3 | +17.3 (+3.88%) | 1,365,855 |
9 May 2024 | CNY | 443.78 | 453.4 | 438 | 446 | 446 | +1.12 (+0.25%) | 1,094,587 |
8 May 2024 | CNY | 442.41 | 448.8 | 437.02 | 444.88 | 444.88 | +3.58 (+0.81%) | 1,174,957 |
7 May 2024 | CNY | 457 | 457 | 439 | 441.3 | 441.3 | -16.7 (-3.65%) | 1,781,108 |
6 May 2024 | CNY | 436 | 465 | 432.03 | 458 | 458 | +32.98 (+7.76%) | 2,299,250 |
30 Apr 2024 | CNY | 411 | 428.06 | 409.42 | 425.02 | 425.02 | +12.03 (+2.91%) | 1,674,503 |
29 Apr 2024 | CNY | 382.3 | 419.88 | 382.3 | 412.99 | 412.99 | +30.69 (+8.03%) | 2,580,264 |
26 Apr 2024 | CNY | 373.79 | 388.76 | 373.05 | 382.3 | 382.3 | +8.51 (+2.28%) | 1,153,601 |
25 Apr 2024 | CNY | 385.44 | 387.7 | 369.2 | 373.79 | 373.79 | -10.81 (-2.81%) | 1,367,595 |
24 Apr 2024 | CNY | 375.99 | 385.67 | 372.12 | 384.6 | 384.6 | +8.61 (+2.29%) | 798,904 |