Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 59.22 | 59.4 | 56.8 | 57.49 | 57.49 | -1.73 (-2.92%) | 1,412,118 |
16 May 2024 | CNY | 60.3 | 60.5 | 58.9 | 59.22 | 59.22 | -0.99 (-1.64%) | 574,391 |
15 May 2024 | CNY | 62.8 | 62.93 | 59.5 | 60.21 | 60.21 | -1.12 (-1.83%) | 634,619 |
14 May 2024 | CNY | 63 | 63.38 | 60.91 | 61.33 | 61.33 | -2.05 (-3.23%) | 712,342 |
13 May 2024 | CNY | 65.23 | 65.63 | 63.08 | 63.38 | 63.38 | -1.99 (-3.04%) | 547,350 |
10 May 2024 | CNY | 67.34 | 67.34 | 65.33 | 65.37 | 65.37 | -1.36 (-2.04%) | 598,699 |
9 May 2024 | CNY | 68.01 | 69 | 66.51 | 66.73 | 66.73 | -0.79 (-1.17%) | 587,636 |
8 May 2024 | CNY | 68.3 | 69 | 67.36 | 67.52 | 67.52 | +0.04 (+0.06%) | 283,195 |
7 May 2024 | CNY | 68.57 | 69.9 | 66.84 | 67.48 | 67.48 | -1.08 (-1.58%) | 512,837 |
6 May 2024 | CNY | 66.82 | 69.93 | 66.08 | 68.56 | 68.56 | +2.06 (+3.10%) | 1,005,625 |
30 Apr 2024 | CNY | 67.08 | 68.88 | 66.11 | 66.5 | 66.5 | -1.42 (-2.09%) | 831,731 |
29 Apr 2024 | CNY | 64.8 | 70.98 | 64.8 | 67.92 | 67.92 | -7.08 (-9.44%) | 1,888,788 |
26 Apr 2024 | CNY | 74.5 | 75.2 | 72.65 | 75 | 75 | +0.89 (+1.20%) | 365,456 |
25 Apr 2024 | CNY | 71.29 | 74.47 | 71.28 | 74.11 | 74.11 | +2.41 (+3.36%) | 387,700 |
24 Apr 2024 | CNY | 71.8 | 71.91 | 69.21 | 71.7 | 71.7 | +0.31 (+0.43%) | 399,675 |
23 Apr 2024 | CNY | 68.1 | 72 | 68.1 | 71.39 | 71.39 | +1.8 (+2.59%) | 499,224 |
22 Apr 2024 | CNY | 74 | 75.44 | 69.48 | 69.59 | 69.59 | -4.41 (-5.96%) | 701,100 |
19 Apr 2024 | CNY | 72 | 74.44 | 72 | 74 | 74 | +1.34 (+1.84%) | 498,442 |
18 Apr 2024 | CNY | 70.64 | 73.88 | 69.54 | 72.66 | 72.66 | +1.67 (+2.35%) | 909,563 |
17 Apr 2024 | CNY | 65.4 | 71.12 | 64.94 | 70.99 | 70.99 | +6.12 (+9.43%) | 919,032 |
16 Apr 2024 | CNY | 67.79 | 68.98 | 64.8 | 64.87 | 64.87 | -3.81 (-5.55%) | 626,716 |
15 Apr 2024 | CNY | 68.44 | 71.97 | 68.11 | 68.68 | 68.68 | -0.15 (-0.22%) | 525,212 |
12 Apr 2024 | CNY | 67.14 | 69 | 67.14 | 68.83 | 68.83 | +1.52 (+2.26%) | 505,694 |
11 Apr 2024 | CNY | 65.6 | 68.34 | 65.6 | 67.31 | 67.31 | +0.19 (+0.28%) | 658,642 |
10 Apr 2024 | CNY | 67.61 | 70.45 | 67.08 | 67.12 | 67.12 | -1.29 (-1.89%) | 780,416 |
9 Apr 2024 | CNY | 66.97 | 68.6 | 65.85 | 68.41 | 68.41 | 0.0 (0.0%) | 818,962 |
8 Apr 2024 | CNY | 62.13 | 68.88 | 59.39 | 68.41 | 68.41 | +5.51 (+8.76%) | 1,425,956 |
3 Apr 2024 | CNY | 57.54 | 63.8 | 57.54 | 62.9 | 62.9 | +4.89 (+8.43%) | 846,063 |
2 Apr 2024 | CNY | 57.44 | 58.5 | 56.02 | 58.01 | 58.01 | +0.8 (+1.40%) | 342,984 |
1 Apr 2024 | CNY | 58 | 58.99 | 57.04 | 57.21 | 57.21 | -1.2 (-2.05%) | 477,463 |