Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 50.99 | 50.99 | 49.01 | 50.41 | 50.41 | -0.74 (-1.45%) | 1,610,691 |
24 May 2024 | CNY | 53.52 | 53.52 | 51.05 | 51.15 | 51.15 | -2.79 (-5.17%) | 2,317,048 |
23 May 2024 | CNY | 50.83 | 55.24 | 50.83 | 53.94 | 53.94 | +3.02 (+5.93%) | 3,782,344 |
22 May 2024 | CNY | 50.72 | 51.18 | 50.1 | 50.92 | 50.92 | +0.57 (+1.13%) | 912,085 |
21 May 2024 | CNY | 52.02 | 52.42 | 50.29 | 50.35 | 50.35 | -1.72 (-3.30%) | 1,123,927 |
20 May 2024 | CNY | 51.84 | 52.7 | 51.61 | 52.07 | 52.07 | +0.03 (+0.06%) | 955,850 |
17 May 2024 | CNY | 51.5 | 52.67 | 51.37 | 52.04 | 52.04 | +0.38 (+0.74%) | 909,508 |
16 May 2024 | CNY | 51.95 | 52.46 | 51.08 | 51.66 | 51.66 | -0.14 (-0.27%) | 1,010,395 |
15 May 2024 | CNY | 53.6 | 53.6 | 51.7 | 51.8 | 51.8 | -1.09 (-2.06%) | 773,290 |
14 May 2024 | CNY | 52.03 | 53.82 | 52.03 | 52.89 | 52.89 | +0.71 (+1.36%) | 1,106,618 |
13 May 2024 | CNY | 54.05 | 54.49 | 52.01 | 52.18 | 52.18 | -1.1 (-2.06%) | 1,402,321 |
10 May 2024 | CNY | 55.02 | 55.18 | 53.28 | 53.28 | 53.28 | -1.74 (-3.16%) | 1,329,016 |
9 May 2024 | CNY | 53.88 | 55.66 | 53.35 | 55.02 | 55.02 | +1.09 (+2.02%) | 1,932,737 |
8 May 2024 | CNY | 53.96 | 55.48 | 53.56 | 53.93 | 53.93 | -0.04 (-0.07%) | 1,944,179 |
7 May 2024 | CNY | 53.38 | 54.68 | 53.38 | 53.97 | 53.97 | +0.42 (+0.78%) | 1,822,240 |
6 May 2024 | CNY | 54.53 | 55.06 | 53.33 | 53.55 | 53.55 | +2.47 (+4.84%) | 2,660,548 |
30 Apr 2024 | CNY | 51.39 | 51.39 | 50.07 | 51.08 | 51.08 | -0.31 (-0.60%) | 1,567,244 |
29 Apr 2024 | CNY | 49.2 | 51.99 | 49.2 | 51.39 | 51.39 | +2.09 (+4.24%) | 1,854,664 |
26 Apr 2024 | CNY | 48.44 | 49.38 | 47.8 | 49.3 | 49.3 | +1.29 (+2.69%) | 1,381,054 |
25 Apr 2024 | CNY | 47.84 | 48.93 | 47.36 | 48.01 | 48.01 | +0.15 (+0.31%) | 1,288,188 |
24 Apr 2024 | CNY | 48.85 | 48.96 | 47.21 | 47.86 | 47.86 | -0.59 (-1.22%) | 1,183,115 |
23 Apr 2024 | CNY | 47.3 | 48.95 | 47.05 | 48.45 | 48.45 | +1.31 (+2.78%) | 1,460,931 |
22 Apr 2024 | CNY | 45.78 | 48.16 | 45.37 | 47.14 | 47.14 | +1.68 (+3.70%) | 1,571,520 |
19 Apr 2024 | CNY | 46.38 | 46.4 | 44.99 | 45.46 | 45.46 | -1.29 (-2.76%) | 1,221,483 |
18 Apr 2024 | CNY | 47 | 47.7 | 46.32 | 46.75 | 46.75 | -0.55 (-1.16%) | 1,341,010 |
17 Apr 2024 | CNY | 46.15 | 47.4 | 45.96 | 47.3 | 47.3 | +1.71 (+3.75%) | 1,253,526 |
16 Apr 2024 | CNY | 47.52 | 47.83 | 45.58 | 45.59 | 45.59 | -1.93 (-4.06%) | 1,355,416 |
15 Apr 2024 | CNY | 49.95 | 50.29 | 46.5 | 47.52 | 47.52 | -2.33 (-4.67%) | 2,076,479 |
12 Apr 2024 | CNY | 50.59 | 51.47 | 49.72 | 49.85 | 49.85 | -1.15 (-2.25%) | 1,201,270 |
11 Apr 2024 | CNY | 51.64 | 52.58 | 50.9 | 51 | 51 | -0.9 (-1.73%) | 1,471,654 |