Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 54.38 | 54.95 | 52.98 | 53.27 | 53.27 | -1.32 (-2.42%) | 1,621,289 |
15 May 2024 | CNY | 55.51 | 56.02 | 54.31 | 54.59 | 54.59 | -1.36 (-2.43%) | 1,463,540 |
14 May 2024 | CNY | 53.81 | 56.31 | 53.81 | 55.95 | 55.95 | +1.85 (+3.42%) | 2,224,678 |
13 May 2024 | CNY | 54.68 | 55.27 | 53.62 | 54.1 | 54.1 | -1.2 (-2.17%) | 2,059,617 |
10 May 2024 | CNY | 55.88 | 55.98 | 54.91 | 55.3 | 55.3 | -0.08 (-0.14%) | 1,413,743 |
9 May 2024 | CNY | 55.77 | 56.18 | 54.71 | 55.38 | 55.38 | +0.09 (+0.16%) | 1,284,725 |
8 May 2024 | CNY | 55.62 | 55.9 | 54.66 | 55.29 | 55.29 | -0.33 (-0.59%) | 1,924,315 |
7 May 2024 | CNY | 56.88 | 56.88 | 55.02 | 55.62 | 55.62 | -1 (-1.77%) | 2,367,404 |
6 May 2024 | CNY | 55.61 | 57.1 | 54.94 | 56.62 | 56.62 | +1.52 (+2.76%) | 2,241,835 |
30 Apr 2024 | CNY | 54.5 | 55.35 | 54.19 | 55.1 | 55.1 | +0.4 (+0.73%) | 2,267,115 |
29 Apr 2024 | CNY | 53.78 | 54.95 | 53.16 | 54.7 | 54.7 | +1.3 (+2.43%) | 2,319,774 |
26 Apr 2024 | CNY | 51.02 | 53.75 | 51.02 | 53.4 | 53.4 | +2.24 (+4.38%) | 2,525,596 |
25 Apr 2024 | CNY | 50.85 | 52.35 | 50.68 | 51.16 | 51.16 | +0.26 (+0.51%) | 1,878,556 |
24 Apr 2024 | CNY | 49.91 | 50.9 | 48.55 | 50.9 | 50.9 | +1.16 (+2.33%) | 2,204,992 |
23 Apr 2024 | CNY | 47.07 | 50.3 | 46.45 | 49.74 | 49.74 | +2.63 (+5.58%) | 4,111,452 |
22 Apr 2024 | CNY | 46.46 | 48.3 | 45.3 | 47.11 | 47.11 | +0.99 (+2.15%) | 2,195,039 |
19 Apr 2024 | CNY | 47.38 | 47.45 | 45.59 | 46.12 | 46.12 | -1.42 (-2.99%) | 2,524,124 |
18 Apr 2024 | CNY | 48.08 | 48.7 | 46.91 | 47.54 | 47.54 | -0.23 (-0.48%) | 1,956,538 |
17 Apr 2024 | CNY | 49.49 | 49.49 | 47.47 | 47.77 | 47.77 | -1.04 (-2.13%) | 2,419,845 |
16 Apr 2024 | CNY | 50.29 | 50.88 | 48.45 | 48.81 | 48.81 | -1.69 (-3.35%) | 2,177,219 |
15 Apr 2024 | CNY | 51.6 | 52.2 | 49.73 | 50.5 | 50.5 | -1.29 (-2.49%) | 1,792,749 |
12 Apr 2024 | CNY | 52.59 | 52.8 | 51.68 | 51.79 | 51.79 | -0.56 (-1.07%) | 904,116 |
11 Apr 2024 | CNY | 52.07 | 53.1 | 51.56 | 52.35 | 52.35 | +0.07 (+0.13%) | 1,221,823 |
10 Apr 2024 | CNY | 52.48 | 52.96 | 51.5 | 52.28 | 52.28 | -0.49 (-0.93%) | 1,693,574 |
9 Apr 2024 | CNY | 51.11 | 52.8 | 51.11 | 52.77 | 52.77 | +1.15 (+2.23%) | 1,548,330 |
8 Apr 2024 | CNY | 51.55 | 52.65 | 51.05 | 51.62 | 51.62 | +0.22 (+0.43%) | 1,457,341 |
3 Apr 2024 | CNY | 51.63 | 52.14 | 50.51 | 51.4 | 51.4 | -0.54 (-1.04%) | 1,638,710 |
2 Apr 2024 | CNY | 53.77 | 53.77 | 51.34 | 51.94 | 51.94 | -1.83 (-3.40%) | 2,749,847 |
1 Apr 2024 | CNY | 54.29 | 54.29 | 53.14 | 53.77 | 53.77 | -0.13 (-0.24%) | 1,227,644 |
29 Mar 2024 | CNY | 53.27 | 53.96 | 52.56 | 53.9 | 53.9 | +0.54 (+1.01%) | 1,050,402 |