Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Apr 2024 | CNY | 50.98 | 50.98 | 49.81 | 50.48 | 50.48 | -0.41 (-0.81%) | 360,387 |
1 Apr 2024 | CNY | 49.8 | 50.96 | 49.18 | 50.89 | 50.89 | +1.79 (+3.65%) | 441,804 |
29 Mar 2024 | CNY | 49.35 | 49.97 | 47.8 | 49.1 | 49.1 | -0.28 (-0.57%) | 435,147 |
28 Mar 2024 | CNY | 48.89 | 50 | 48.12 | 49.38 | 49.38 | +0.48 (+0.98%) | 679,793 |
27 Mar 2024 | CNY | 50 | 50.94 | 48.9 | 48.9 | 48.9 | -1.12 (-2.24%) | 431,559 |
26 Mar 2024 | CNY | 50.18 | 50.73 | 49.02 | 50.02 | 50.02 | -0.16 (-0.32%) | 636,779 |
25 Mar 2024 | CNY | 52.63 | 53.79 | 50.17 | 50.18 | 50.18 | -3.12 (-5.85%) | 909,365 |
22 Mar 2024 | CNY | 55.1 | 55.15 | 52.88 | 53.3 | 53.3 | -1.97 (-3.56%) | 622,978 |
21 Mar 2024 | CNY | 56.39 | 56.84 | 54.91 | 55.27 | 55.27 | -1.09 (-1.93%) | 512,271 |
20 Mar 2024 | CNY | 53.69 | 56.78 | 53.39 | 56.36 | 56.36 | +2.67 (+4.97%) | 920,270 |
19 Mar 2024 | CNY | 54.9 | 55.58 | 53.53 | 53.69 | 53.69 | -1.3 (-2.36%) | 593,218 |
18 Mar 2024 | CNY | 53.38 | 55.22 | 52.32 | 54.99 | 54.99 | +1.61 (+3.02%) | 606,819 |
15 Mar 2024 | CNY | 52.91 | 54.1 | 52.25 | 53.38 | 53.38 | +0.15 (+0.28%) | 315,128 |