Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 45.52 | 45.65 | 44.78 | 44.84 | 44.84 | -0.94 (-2.05%) | 361,976 |
20 May 2024 | CNY | 45.17 | 46.6 | 45 | 45.78 | 45.78 | +0.72 (+1.60%) | 412,167 |
17 May 2024 | CNY | 44.52 | 45.24 | 44.24 | 45.06 | 45.06 | +0.7 (+1.58%) | 380,330 |
16 May 2024 | CNY | 44.68 | 45.07 | 44.21 | 44.36 | 44.36 | -0.16 (-0.36%) | 383,217 |
15 May 2024 | CNY | 45.41 | 45.69 | 44.44 | 44.52 | 44.52 | -0.96 (-2.11%) | 325,276 |
14 May 2024 | CNY | 44.91 | 46.1 | 44.9 | 45.48 | 45.48 | +0.39 (+0.86%) | 338,603 |
13 May 2024 | CNY | 46.77 | 46.77 | 44.8 | 45.09 | 45.09 | -1.78 (-3.80%) | 681,284 |
10 May 2024 | CNY | 48.53 | 48.53 | 46.75 | 46.87 | 46.87 | -1.66 (-3.42%) | 717,170 |
9 May 2024 | CNY | 47.35 | 49 | 47.34 | 48.53 | 48.53 | +1.14 (+2.41%) | 752,756 |
8 May 2024 | CNY | 46.76 | 47.49 | 46.13 | 47.39 | 47.39 | +0.67 (+1.43%) | 836,346 |
7 May 2024 | CNY | 46.64 | 47.32 | 46.16 | 46.72 | 46.72 | +0.11 (+0.24%) | 741,395 |
6 May 2024 | CNY | 46.46 | 47.19 | 46.18 | 46.61 | 46.61 | +0.72 (+1.57%) | 724,554 |
30 Apr 2024 | CNY | 45.71 | 46.13 | 44.86 | 45.89 | 45.89 | +0.25 (+0.55%) | 629,551 |
29 Apr 2024 | CNY | 43.18 | 45.76 | 43.18 | 45.64 | 45.64 | +2.34 (+5.40%) | 1,025,934 |
26 Apr 2024 | CNY | 42.1 | 43.99 | 42.1 | 43.3 | 43.3 | -2.74 (-5.95%) | 2,279,260 |
25 Apr 2024 | CNY | 45.17 | 46.92 | 45.17 | 46.04 | 46.04 | +0.62 (+1.37%) | 566,576 |
24 Apr 2024 | CNY | 45.19 | 45.71 | 44.54 | 45.42 | 45.42 | +0.41 (+0.91%) | 472,103 |
23 Apr 2024 | CNY | 44.2 | 45.77 | 44.2 | 45.01 | 45.01 | +0.83 (+1.88%) | 494,463 |
22 Apr 2024 | CNY | 43.36 | 44.85 | 43.1 | 44.18 | 44.18 | +0.82 (+1.89%) | 509,402 |
19 Apr 2024 | CNY | 44.5 | 44.8 | 43.2 | 43.36 | 43.36 | -1.35 (-3.02%) | 547,908 |
18 Apr 2024 | CNY | 44.96 | 45.7 | 44.26 | 44.71 | 44.71 | -0.75 (-1.65%) | 789,669 |
17 Apr 2024 | CNY | 45.46 | 46.23 | 44.51 | 45.46 | 45.46 | +1.55 (+3.53%) | 529,198 |
16 Apr 2024 | CNY | 46.49 | 46.5 | 43.88 | 43.91 | 43.91 | -2.59 (-5.57%) | 452,897 |
15 Apr 2024 | CNY | 47.74 | 48.48 | 45.83 | 46.5 | 46.5 | -1.22 (-2.56%) | 420,016 |
12 Apr 2024 | CNY | 48.25 | 48.66 | 47.53 | 47.72 | 47.72 | -0.57 (-1.18%) | 225,798 |
11 Apr 2024 | CNY | 48.8 | 49.79 | 48.21 | 48.29 | 48.29 | -0.65 (-1.33%) | 297,680 |
10 Apr 2024 | CNY | 50.14 | 50.14 | 48.54 | 48.94 | 48.94 | -1.2 (-2.39%) | 236,053 |
9 Apr 2024 | CNY | 49.15 | 50.18 | 48.49 | 50.14 | 50.14 | +0.99 (+2.01%) | 281,830 |
8 Apr 2024 | CNY | 51.59 | 51.59 | 48.5 | 49.15 | 49.15 | -2.43 (-4.71%) | 448,390 |
3 Apr 2024 | CNY | 50.49 | 51.85 | 50.12 | 51.58 | 51.58 | +1.1 (+2.18%) | 454,217 |