Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 59.95 | 60.79 | 59.01 | 60.68 | 60.68 | +0.73 (+1.22%) | 1,574,963 |
21 May 2024 | CNY | 60.29 | 60.63 | 59.5 | 59.95 | 59.95 | -0.48 (-0.79%) | 1,118,570 |
20 May 2024 | CNY | 59.58 | 61.86 | 58.8 | 60.43 | 60.43 | +0.42 (+0.70%) | 1,293,931 |
17 May 2024 | CNY | 59.49 | 60.7 | 58.6 | 60.01 | 60.01 | +1.41 (+2.41%) | 1,713,304 |
16 May 2024 | CNY | 60.5 | 60.5 | 58.34 | 58.6 | 58.6 | -0.3 (-0.51%) | 1,169,707 |
15 May 2024 | CNY | 60.25 | 60.8 | 58.9 | 58.9 | 58.9 | -1.04 (-1.74%) | 936,855 |
14 May 2024 | CNY | 59.14 | 60.5 | 59.02 | 59.94 | 59.94 | +1.24 (+2.11%) | 1,100,777 |
13 May 2024 | CNY | 59.99 | 60 | 58.09 | 58.7 | 58.7 | -1.44 (-2.39%) | 1,340,479 |
10 May 2024 | CNY | 62.01 | 62.5 | 59.8 | 60.14 | 60.14 | -1.9 (-3.06%) | 1,247,989 |
9 May 2024 | CNY | 61.57 | 63.29 | 61.57 | 62.04 | 62.04 | +0.08 (+0.13%) | 1,424,221 |
8 May 2024 | CNY | 63.85 | 64.28 | 61.88 | 61.96 | 61.96 | -2.12 (-3.31%) | 1,558,622 |
7 May 2024 | CNY | 65.3 | 65.78 | 63.9 | 64.08 | 64.08 | -1.32 (-2.02%) | 1,460,901 |
6 May 2024 | CNY | 66.2 | 67.1 | 64.96 | 65.4 | 65.4 | +1.47 (+2.30%) | 1,998,997 |
30 Apr 2024 | CNY | 65.27 | 68 | 63.26 | 63.93 | 63.93 | -0.3 (-0.47%) | 2,969,107 |
29 Apr 2024 | CNY | 62.36 | 66.56 | 62.34 | 64.23 | 64.23 | +3.62 (+5.97%) | 4,041,958 |
26 Apr 2024 | CNY | 59.9 | 61.98 | 59.68 | 60.61 | 60.61 | +0.71 (+1.19%) | 1,965,825 |
25 Apr 2024 | CNY | 59.84 | 61.79 | 58.84 | 59.9 | 59.9 | -0.77 (-1.27%) | 1,370,896 |
24 Apr 2024 | CNY | 59.31 | 60.77 | 58.7 | 60.67 | 60.67 | +1.76 (+2.99%) | 1,665,215 |
23 Apr 2024 | CNY | 58.6 | 59.97 | 57.41 | 58.91 | 58.91 | +1.18 (+2.04%) | 1,373,685 |
22 Apr 2024 | CNY | 56.59 | 59.01 | 54.76 | 57.73 | 57.73 | +1.13 (+2.00%) | 1,496,672 |
19 Apr 2024 | CNY | 57.98 | 57.98 | 55.85 | 56.6 | 56.6 | -1.59 (-2.73%) | 1,759,701 |
18 Apr 2024 | CNY | 58.47 | 59.75 | 56.32 | 58.19 | 58.19 | +0.19 (+0.33%) | 1,637,790 |
17 Apr 2024 | CNY | 55 | 58.99 | 55 | 58 | 58 | +3.24 (+5.92%) | 2,062,674 |
16 Apr 2024 | CNY | 58 | 58.66 | 54.73 | 54.76 | 54.76 | -4.03 (-6.85%) | 2,064,781 |
15 Apr 2024 | CNY | 61.44 | 62.57 | 57.81 | 58.79 | 58.79 | -2.62 (-4.27%) | 2,184,845 |
12 Apr 2024 | CNY | 62.96 | 63.69 | 61.12 | 61.41 | 61.41 | -1.57 (-2.49%) | 1,872,909 |
11 Apr 2024 | CNY | 63.91 | 65.51 | 62.81 | 62.98 | 62.98 | -1.83 (-2.82%) | 2,414,806 |
10 Apr 2024 | CNY | 70.17 | 70.36 | 64.13 | 64.81 | 64.81 | -5.55 (-7.89%) | 3,064,974 |
9 Apr 2024 | CNY | 69.62 | 71.91 | 68.16 | 70.36 | 70.36 | +0.36 (+0.51%) | 2,455,912 |
8 Apr 2024 | CNY | 67 | 74.39 | 66.5 | 70 | 70 | +2.95 (+4.40%) | 4,048,819 |