Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 70.51 | 71.94 | 69.01 | 69.58 | 69.58 | -1.33 (-1.88%) | 298,611 |
8 May 2024 | CNY | 74.99 | 74.99 | 70.58 | 70.91 | 70.91 | -4.08 (-5.44%) | 387,819 |
7 May 2024 | CNY | 74.36 | 76.8 | 72.04 | 74.99 | 74.99 | +1.11 (+1.50%) | 444,305 |
6 May 2024 | CNY | 68.28 | 74.1 | 68.28 | 73.88 | 73.88 | +6.35 (+9.40%) | 904,246 |
30 Apr 2024 | CNY | 65.49 | 69.58 | 63.98 | 67.53 | 67.53 | +2.04 (+3.11%) | 546,898 |
29 Apr 2024 | CNY | 63 | 68.39 | 63 | 65.49 | 65.49 | +3.52 (+5.68%) | 353,527 |
26 Apr 2024 | CNY | 59.78 | 63.9 | 59.6 | 61.97 | 61.97 | +2.09 (+3.49%) | 371,211 |
25 Apr 2024 | CNY | 61.2 | 61.9 | 59.69 | 59.88 | 59.88 | -1.85 (-3.00%) | 287,217 |
24 Apr 2024 | CNY | 63.2 | 63.75 | 60.24 | 61.73 | 61.73 | -0.32 (-0.52%) | 289,354 |
23 Apr 2024 | CNY | 59.94 | 63.67 | 58.52 | 62.05 | 62.05 | +2.27 (+3.80%) | 502,899 |
22 Apr 2024 | CNY | 58.12 | 60.9 | 56.81 | 59.78 | 59.78 | +0.93 (+1.58%) | 305,897 |
19 Apr 2024 | CNY | 59.37 | 59.82 | 57.55 | 58.85 | 58.85 | -1.55 (-2.57%) | 369,938 |
18 Apr 2024 | CNY | 58.49 | 62.98 | 56.45 | 60.4 | 60.4 | +2.07 (+3.55%) | 620,857 |
17 Apr 2024 | CNY | 58.39 | 60 | 57.51 | 58.33 | 58.33 | +0.31 (+0.53%) | 482,513 |
16 Apr 2024 | CNY | 59.76 | 59.76 | 54.8 | 58.02 | 58.02 | -2.05 (-3.41%) | 727,614 |
15 Apr 2024 | CNY | 62.04 | 63.47 | 57.77 | 60.07 | 60.07 | -2.33 (-3.73%) | 546,543 |
12 Apr 2024 | CNY | 64.86 | 65.85 | 62.04 | 62.4 | 62.4 | -3.06 (-4.67%) | 560,281 |
11 Apr 2024 | CNY | 68.01 | 69.5 | 65.02 | 65.46 | 65.46 | -3.24 (-4.72%) | 676,472 |
10 Apr 2024 | CNY | 67.94 | 71.88 | 67.94 | 68.7 | 68.7 | +1 (+1.48%) | 852,754 |
9 Apr 2024 | CNY | 68.22 | 70.88 | 66.66 | 67.7 | 67.7 | -0.51 (-0.75%) | 338,907 |
8 Apr 2024 | CNY | 67.2 | 70.08 | 66.52 | 68.21 | 68.21 | +1.01 (+1.50%) | 382,258 |
3 Apr 2024 | CNY | 67 | 68.36 | 65.2 | 67.2 | 67.2 | -0.01 (-0.01%) | 361,055 |
2 Apr 2024 | CNY | 70.47 | 70.54 | 66.8 | 67.21 | 67.21 | -3.49 (-4.94%) | 363,077 |
1 Apr 2024 | CNY | 67.73 | 72.73 | 67.72 | 70.7 | 70.7 | +2.6 (+3.82%) | 472,835 |
29 Mar 2024 | CNY | 70.28 | 70.98 | 67.6 | 68.1 | 68.1 | -2.53 (-3.58%) | 225,006 |
28 Mar 2024 | CNY | 65.72 | 71.51 | 65.7 | 70.63 | 70.63 | +4.58 (+6.93%) | 571,768 |
27 Mar 2024 | CNY | 66.81 | 68.43 | 65.3 | 66.05 | 66.05 | -0.76 (-1.14%) | 385,870 |
26 Mar 2024 | CNY | 68 | 69.1 | 66.38 | 66.81 | 66.81 | -1.46 (-2.14%) | 441,556 |
25 Mar 2024 | CNY | 71.23 | 72.88 | 67.01 | 68.27 | 68.27 | -2.96 (-4.16%) | 803,878 |
22 Mar 2024 | CNY | 68.5 | 72.67 | 67.2 | 71.23 | 71.23 | +2.71 (+3.96%) | 803,599 |