Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 65 | 65.88 | 63.6 | 64.63 | 64.63 | +0.01 (+0.02%) | 9,733,446 |
8 May 2024 | CNY | 65.58 | 66.45 | 64.15 | 64.62 | 64.62 | -1.44 (-2.18%) | 9,710,229 |
7 May 2024 | CNY | 67 | 68.87 | 65.94 | 66.06 | 66.06 | -1.52 (-2.25%) | 13,654,042 |
6 May 2024 | CNY | 63.41 | 68.59 | 62.15 | 67.58 | 67.58 | +5.5 (+8.86%) | 16,658,258 |
30 Apr 2024 | CNY | 58.5 | 65.99 | 58.2 | 62.08 | 62.08 | +4.2 (+7.26%) | 18,346,982 |
29 Apr 2024 | CNY | 59 | 59.53 | 56.32 | 57.88 | 57.88 | +1.19 (+2.10%) | 15,383,881 |
26 Apr 2024 | CNY | 51.43 | 56.69 | 51.38 | 56.69 | 56.69 | +9.45 (+20.00%) | 16,234,007 |
25 Apr 2024 | CNY | 46.99 | 48.15 | 46.8 | 47.24 | 47.24 | +0.25 (+0.53%) | 4,539,180 |
24 Apr 2024 | CNY | 47.5 | 47.53 | 45.81 | 46.99 | 46.99 | -0.66 (-1.39%) | 4,756,225 |
23 Apr 2024 | CNY | 47.14 | 48.17 | 45.88 | 47.65 | 47.65 | +0.51 (+1.08%) | 4,968,218 |
22 Apr 2024 | CNY | 45.85 | 47.7 | 45.38 | 47.14 | 47.14 | +0.98 (+2.12%) | 3,886,921 |
19 Apr 2024 | CNY | 47.45 | 47.71 | 45.76 | 46.16 | 46.16 | -1.56 (-3.27%) | 4,338,426 |
18 Apr 2024 | CNY | 46.79 | 48.28 | 45.95 | 47.72 | 47.72 | +0.68 (+1.45%) | 4,665,294 |
17 Apr 2024 | CNY | 46.22 | 47.41 | 45.79 | 47.04 | 47.04 | +0.97 (+2.11%) | 4,305,171 |
16 Apr 2024 | CNY | 46.55 | 47.26 | 46.06 | 46.07 | 46.07 | -0.62 (-1.33%) | 3,735,022 |
15 Apr 2024 | CNY | 46.03 | 47.92 | 45.96 | 46.69 | 46.69 | +0.48 (+1.04%) | 4,556,930 |
12 Apr 2024 | CNY | 46.16 | 47 | 46.13 | 46.21 | 46.21 | +0.06 (+0.13%) | 2,429,152 |
11 Apr 2024 | CNY | 45.99 | 47.07 | 45.77 | 46.15 | 46.15 | +0.05 (+0.11%) | 2,438,392 |
10 Apr 2024 | CNY | 46.5 | 46.89 | 45.8 | 46.1 | 46.1 | -0.6 (-1.28%) | 2,534,213 |
9 Apr 2024 | CNY | 45.56 | 46.8 | 44.88 | 46.7 | 46.7 | +1.15 (+2.52%) | 2,986,259 |
8 Apr 2024 | CNY | 46 | 46.46 | 45.5 | 45.55 | 45.55 | -0.52 (-1.13%) | 3,215,523 |
3 Apr 2024 | CNY | 46.32 | 46.56 | 45.75 | 46.07 | 46.07 | -0.66 (-1.41%) | 2,943,412 |
2 Apr 2024 | CNY | 47.66 | 47.98 | 46.2 | 46.73 | 46.73 | -0.72 (-1.52%) | 3,475,201 |
1 Apr 2024 | CNY | 46.48 | 47.55 | 46.47 | 47.45 | 47.45 | +0.98 (+2.11%) | 3,314,467 |
29 Mar 2024 | CNY | 46.64 | 46.99 | 46.13 | 46.47 | 46.47 | -0.3 (-0.64%) | 1,693,868 |
28 Mar 2024 | CNY | 46.55 | 47.6 | 46.28 | 46.77 | 46.77 | +0.46 (+0.99%) | 4,110,913 |
27 Mar 2024 | CNY | 46.7 | 47.56 | 46.31 | 46.31 | 46.31 | -0.22 (-0.47%) | 3,749,119 |
26 Mar 2024 | CNY | 46.39 | 47.1 | 46.31 | 46.53 | 46.53 | -0.09 (-0.19%) | 2,752,765 |
25 Mar 2024 | CNY | 46.7 | 47.74 | 46.4 | 46.62 | 46.62 | -0.5 (-1.06%) | 2,823,437 |
22 Mar 2024 | CNY | 47.94 | 48 | 46.36 | 47.12 | 47.12 | -0.78 (-1.63%) | 4,376,979 |