Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 52.45 | 53.34 | 51.7 | 52.75 | 52.75 | -0.06 (-0.11%) | 1,059,785 |
15 May 2024 | CNY | 51.99 | 53.23 | 51.42 | 52.81 | 52.81 | +0.93 (+1.79%) | 1,656,527 |
14 May 2024 | CNY | 52.98 | 53.2 | 51.16 | 51.88 | 51.88 | -1.3 (-2.44%) | 2,175,778 |
13 May 2024 | CNY | 56.5 | 57.57 | 53.1 | 53.18 | 53.18 | -2.67 (-4.78%) | 2,051,868 |
10 May 2024 | CNY | 58.61 | 58.7 | 55.83 | 55.85 | 55.85 | -2.6 (-4.45%) | 1,641,703 |
9 May 2024 | CNY | 57.5 | 58.85 | 57.37 | 58.45 | 58.45 | +0.73 (+1.26%) | 1,568,796 |
8 May 2024 | CNY | 58.03 | 59.38 | 57.01 | 57.72 | 57.72 | -0.61 (-1.05%) | 1,373,555 |
7 May 2024 | CNY | 59.4 | 59.4 | 58 | 58.33 | 58.33 | -0.61 (-1.03%) | 1,423,705 |
6 May 2024 | CNY | 56.69 | 59.36 | 56.69 | 58.94 | 58.94 | +2.59 (+4.60%) | 2,082,610 |
30 Apr 2024 | CNY | 57.3 | 58.5 | 56.31 | 56.35 | 56.35 | -1.34 (-2.32%) | 1,392,605 |
29 Apr 2024 | CNY | 56 | 58.59 | 55.88 | 57.69 | 57.69 | +0.86 (+1.51%) | 2,421,281 |
26 Apr 2024 | CNY | 58.8 | 58.8 | 53.5 | 56.83 | 56.83 | -1.05 (-1.81%) | 3,093,878 |
25 Apr 2024 | CNY | 56.49 | 58.7 | 55.99 | 57.88 | 57.88 | +1.06 (+1.87%) | 955,661 |
24 Apr 2024 | CNY | 57.1 | 57.5 | 56 | 56.82 | 56.82 | -0.26 (-0.46%) | 676,600 |
23 Apr 2024 | CNY | 59.75 | 60 | 56.6 | 57.08 | 57.08 | -2.32 (-3.91%) | 1,206,173 |
22 Apr 2024 | CNY | 57.29 | 59.94 | 57.25 | 59.4 | 59.4 | +1.95 (+3.39%) | 600,355 |
19 Apr 2024 | CNY | 57.7 | 58.6 | 57 | 57.45 | 57.45 | -1.02 (-1.74%) | 611,096 |
18 Apr 2024 | CNY | 57.7 | 59.47 | 56.5 | 58.47 | 58.47 | +0.2 (+0.34%) | 601,066 |
17 Apr 2024 | CNY | 58.3 | 59.8 | 56.98 | 58.27 | 58.27 | +0.74 (+1.29%) | 797,622 |
16 Apr 2024 | CNY | 60 | 60 | 56.85 | 57.53 | 57.53 | -2.77 (-4.59%) | 731,411 |
15 Apr 2024 | CNY | 62.3 | 63.47 | 59.61 | 60.3 | 60.3 | -1.72 (-2.77%) | 700,218 |
12 Apr 2024 | CNY | 61.52 | 62.87 | 61.5 | 62.02 | 62.02 | +0.25 (+0.40%) | 361,732 |
11 Apr 2024 | CNY | 62.47 | 63.46 | 61.47 | 61.77 | 61.77 | -0.96 (-1.53%) | 442,530 |
10 Apr 2024 | CNY | 64.2 | 64.48 | 62.55 | 62.73 | 62.73 | -1.57 (-2.44%) | 394,956 |
9 Apr 2024 | CNY | 62.56 | 64.48 | 62.29 | 64.3 | 64.3 | +1.22 (+1.93%) | 687,254 |
8 Apr 2024 | CNY | 63.95 | 65.83 | 62.85 | 63.08 | 63.08 | -1.04 (-1.62%) | 808,297 |
3 Apr 2024 | CNY | 60.8 | 64.6 | 60.74 | 64.12 | 64.12 | +3 (+4.91%) | 1,914,335 |
2 Apr 2024 | CNY | 60.8 | 61.29 | 60.1 | 61.12 | 61.12 | -0.18 (-0.29%) | 679,795 |
1 Apr 2024 | CNY | 62.25 | 62.49 | 59.89 | 61.3 | 61.3 | -0.91 (-1.46%) | 1,275,883 |
29 Mar 2024 | CNY | 61.6 | 62.21 | 60.9 | 62.21 | 62.21 | +0.63 (+1.02%) | 347,954 |