Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 64.5 | 66.35 | 63.98 | 65.22 | 65.22 | +1.02 (+1.59%) | 1,302,744 |
20 May 2024 | CNY | 65.01 | 65.68 | 63.5 | 64.2 | 64.2 | -0.8 (-1.23%) | 1,150,521 |
17 May 2024 | CNY | 62.22 | 65.38 | 61.8 | 65 | 65 | +2.15 (+3.42%) | 1,250,130 |
16 May 2024 | CNY | 64.26 | 64.85 | 62.63 | 62.85 | 62.85 | -1.51 (-2.35%) | 886,123 |
15 May 2024 | CNY | 60.18 | 65.49 | 59.87 | 64.36 | 64.36 | +3.63 (+5.98%) | 1,855,536 |
14 May 2024 | CNY | 62.3 | 63.1 | 60.73 | 60.73 | 60.73 | -1.47 (-2.36%) | 1,000,848 |
13 May 2024 | CNY | 62.03 | 63.68 | 61.53 | 62.2 | 62.2 | -1.09 (-1.72%) | 998,128 |
10 May 2024 | CNY | 65.4 | 65.58 | 63.29 | 63.29 | 63.29 | -2.11 (-3.23%) | 856,796 |
9 May 2024 | CNY | 64.87 | 66.23 | 64.87 | 65.4 | 65.4 | +0.4 (+0.62%) | 909,370 |
8 May 2024 | CNY | 66.18 | 66.21 | 64.22 | 65 | 65 | -1.18 (-1.78%) | 1,354,406 |
7 May 2024 | CNY | 66.21 | 66.89 | 65.68 | 66.18 | 66.18 | -0.44 (-0.66%) | 1,135,566 |
6 May 2024 | CNY | 67.08 | 67.99 | 65.6 | 66.62 | 66.62 | +0.97 (+1.48%) | 1,837,877 |
30 Apr 2024 | CNY | 66.62 | 67.19 | 65.31 | 65.65 | 65.65 | -1.8 (-2.67%) | 1,124,617 |
29 Apr 2024 | CNY | 63.5 | 68 | 62.48 | 67.45 | 67.45 | +4.44 (+7.05%) | 2,758,087 |
26 Apr 2024 | CNY | 61 | 63.96 | 60.84 | 63.01 | 63.01 | +2.51 (+4.15%) | 1,905,154 |
25 Apr 2024 | CNY | 58.47 | 61.98 | 57.59 | 60.5 | 60.5 | +2.15 (+3.68%) | 2,305,120 |
24 Apr 2024 | CNY | 58.13 | 59 | 56.52 | 58.35 | 58.35 | +2.38 (+4.25%) | 2,562,771 |
23 Apr 2024 | CNY | 55.98 | 57.01 | 54.5 | 55.97 | 55.97 | +0.98 (+1.78%) | 1,523,487 |
22 Apr 2024 | CNY | 52.15 | 55.48 | 51.16 | 54.99 | 54.99 | +2.02 (+3.81%) | 2,136,866 |
19 Apr 2024 | CNY | 54.5 | 54.66 | 52.51 | 52.97 | 52.97 | -2.08 (-3.78%) | 1,843,876 |
18 Apr 2024 | CNY | 55.8 | 56.45 | 53.17 | 55.05 | 55.05 | -0.8 (-1.43%) | 1,607,708 |
17 Apr 2024 | CNY | 55.3 | 57.18 | 54.3 | 55.85 | 55.85 | +1.6 (+2.95%) | 2,232,041 |
16 Apr 2024 | CNY | 56.74 | 56.74 | 54 | 54.25 | 54.25 | -2.67 (-4.69%) | 2,315,480 |
15 Apr 2024 | CNY | 59.1 | 59.7 | 56.39 | 56.92 | 56.92 | -1.7 (-2.90%) | 1,783,695 |
12 Apr 2024 | CNY | 58.7 | 59.7 | 58.4 | 58.62 | 58.62 | -0.01 (-0.02%) | 1,227,706 |
11 Apr 2024 | CNY | 60 | 60.38 | 58.5 | 58.63 | 58.63 | -1.09 (-1.83%) | 893,409 |
10 Apr 2024 | CNY | 61.5 | 62.24 | 59.09 | 59.72 | 59.72 | -2.03 (-3.29%) | 848,307 |
9 Apr 2024 | CNY | 60.41 | 62.18 | 59.72 | 61.75 | 61.75 | +1.23 (+2.03%) | 956,176 |
8 Apr 2024 | CNY | 62.7 | 62.7 | 60.46 | 60.52 | 60.52 | -2.28 (-3.63%) | 1,103,271 |
3 Apr 2024 | CNY | 63.8 | 64.6 | 61.69 | 62.8 | 62.8 | -1.02 (-1.60%) | 1,351,349 |