Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 57.02 | 57.83 | 56.67 | 56.86 | 56.86 | -0.39 (-0.68%) | 3,955,138 |
23 May 2024 | CNY | 58.85 | 59.05 | 56.99 | 57.25 | 57.25 | -1.97 (-3.33%) | 7,609,442 |
22 May 2024 | CNY | 59.3 | 60.2 | 58.73 | 59.22 | 59.22 | +0.25 (+0.42%) | 4,808,114 |
21 May 2024 | CNY | 59.98 | 60.59 | 58.82 | 58.97 | 58.97 | -1.15 (-1.91%) | 5,995,778 |
20 May 2024 | CNY | 59.99 | 60.37 | 59.01 | 60.12 | 60.12 | +0.52 (+0.87%) | 5,585,627 |
17 May 2024 | CNY | 59.45 | 60.18 | 59.08 | 59.6 | 59.6 | +0.02 (+0.03%) | 4,352,033 |
16 May 2024 | CNY | 60.51 | 60.6 | 59.2 | 59.58 | 59.58 | -0.86 (-1.42%) | 5,118,090 |
15 May 2024 | CNY | 61.01 | 61.34 | 59.46 | 60.44 | 60.44 | -0.41 (-0.67%) | 5,941,320 |
14 May 2024 | CNY | 61.99 | 62.5 | 60.66 | 60.85 | 60.85 | -0.91 (-1.47%) | 6,506,604 |
13 May 2024 | CNY | 63.63 | 64.75 | 61.41 | 61.76 | 61.76 | -2.38 (-3.71%) | 10,498,960 |
10 May 2024 | CNY | 64.41 | 65.48 | 62.3 | 64.14 | 64.14 | -0.49 (-0.76%) | 10,536,677 |
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 |