Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 47.16 | 49.86 | 47.16 | 48.7 | 48.7 | +1.48 (+3.13%) | 717,787 |
28 May 2024 | CNY | 46.8 | 47.68 | 46.51 | 47.22 | 47.22 | -0.28 (-0.59%) | 454,044 |
27 May 2024 | CNY | 47.2 | 49.5 | 46.4 | 47.5 | 47.5 | -1.63 (-3.32%) | 1,029,184 |
24 May 2024 | CNY | 51.3 | 52.5 | 48.11 | 49.13 | 49.13 | -3.4 (-6.47%) | 1,250,384 |
23 May 2024 | CNY | 54.05 | 54.48 | 52.01 | 52.53 | 52.53 | -1.52 (-2.81%) | 711,363 |
22 May 2024 | CNY | 56.26 | 56.9 | 53.36 | 54.05 | 54.05 | -1.44 (-2.60%) | 1,542,571 |
21 May 2024 | CNY | 49.66 | 55.5 | 49.6 | 55.49 | 55.49 | +5.84 (+11.76%) | 2,240,598 |
20 May 2024 | CNY | 49.29 | 49.94 | 48.52 | 49.65 | 49.65 | +0.26 (+0.53%) | 315,870 |
17 May 2024 | CNY | 50.99 | 50.99 | 48.5 | 49.39 | 49.39 | -0.18 (-0.36%) | 310,794 |
16 May 2024 | CNY | 49.99 | 50.79 | 49.51 | 49.57 | 49.57 | -0.12 (-0.24%) | 334,889 |
15 May 2024 | CNY | 50 | 50.63 | 49.53 | 49.69 | 49.69 | -0.25 (-0.50%) | 219,861 |
14 May 2024 | CNY | 50 | 50.5 | 49.21 | 49.94 | 49.94 | +0.84 (+1.71%) | 294,357 |
13 May 2024 | CNY | 49.5 | 49.67 | 48.5 | 49.1 | 49.1 | -0.13 (-0.26%) | 345,702 |
10 May 2024 | CNY | 51.41 | 51.41 | 48.72 | 49.23 | 49.23 | -1.77 (-3.47%) | 827,998 |
9 May 2024 | CNY | 49.9 | 51.96 | 49.9 | 51 | 51 | +1.1 (+2.20%) | 663,717 |
8 May 2024 | CNY | 51.99 | 52.96 | 49.68 | 49.9 | 49.9 | -2.09 (-4.02%) | 595,720 |
7 May 2024 | CNY | 49.71 | 52.7 | 49.27 | 51.99 | 51.99 | +2.19 (+4.40%) | 812,272 |
6 May 2024 | CNY | 52.01 | 52.75 | 49.62 | 49.8 | 49.8 | -2.2 (-4.23%) | 1,075,785 |
30 Apr 2024 | CNY | 53.08 | 53.61 | 51.16 | 52 | 52 | -1.79 (-3.33%) | 725,917 |
29 Apr 2024 | CNY | 54 | 55.97 | 52.63 | 53.79 | 53.79 | -0.51 (-0.94%) | 1,322,202 |
26 Apr 2024 | CNY | 53.35 | 54.68 | 53.23 | 54.3 | 54.3 | +0.99 (+1.86%) | 1,079,218 |
25 Apr 2024 | CNY | 51.3 | 54 | 50.99 | 53.31 | 53.31 | +2.01 (+3.92%) | 862,136 |
24 Apr 2024 | CNY | 49.81 | 51.6 | 49.51 | 51.3 | 51.3 | +1.46 (+2.93%) | 447,133 |
23 Apr 2024 | CNY | 50.6 | 51.31 | 49.81 | 49.84 | 49.84 | -0.76 (-1.50%) | 268,004 |
22 Apr 2024 | CNY | 50 | 51.48 | 49.5 | 50.6 | 50.6 | -0.21 (-0.41%) | 371,479 |
19 Apr 2024 | CNY | 48.3 | 51.36 | 47.3 | 50.81 | 50.81 | +2.51 (+5.20%) | 661,788 |
18 Apr 2024 | CNY | 46.08 | 48.88 | 45.21 | 48.3 | 48.3 | +1.8 (+3.87%) | 641,036 |
17 Apr 2024 | CNY | 42.59 | 47 | 42.59 | 46.5 | 46.5 | +3.91 (+9.18%) | 626,975 |
16 Apr 2024 | CNY | 47 | 47.9 | 42.51 | 42.59 | 42.59 | -5.54 (-11.51%) | 887,612 |
15 Apr 2024 | CNY | 50.93 | 52.01 | 47 | 48.13 | 48.13 | -3.39 (-6.58%) | 975,295 |