Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 83.9 | 89.04 | 82.5 | 88.79 | 88.79 | +4.58 (+5.44%) | 8,050,647 |
26 Apr 2024 | CNY | 90.07 | 91.99 | 83.77 | 84.21 | 84.21 | -5.68 (-6.32%) | 10,147,510 |
25 Apr 2024 | CNY | 84.3 | 93.87 | 84.3 | 89.89 | 89.89 | +4.35 (+5.09%) | 8,750,620 |
24 Apr 2024 | CNY | 76.86 | 86.68 | 76 | 85.54 | 85.54 | +8.14 (+10.52%) | 8,440,608 |
23 Apr 2024 | CNY | 79.87 | 82.99 | 76.06 | 77.4 | 77.4 | -2.45 (-3.07%) | 6,756,251 |
22 Apr 2024 | CNY | 79.24 | 82.78 | 72.01 | 79.85 | 79.85 | -3.38 (-4.06%) | 7,566,522 |
19 Apr 2024 | CNY | 78 | 84.84 | 77.88 | 83.23 | 83.23 | +5.79 (+7.48%) | 10,138,950 |
18 Apr 2024 | CNY | 79 | 88.56 | 76.01 | 77.44 | 77.44 | -4.89 (-5.94%) | 13,555,030 |
17 Apr 2024 | CNY | 71 | 82.33 | 70 | 82.33 | 82.33 | +13.72 (+20.00%) | 10,287,770 |
16 Apr 2024 | CNY | 67.45 | 75.2 | 66.58 | 68.61 | 68.61 | +1.16 (+1.72%) | 9,414,511 |
15 Apr 2024 | CNY | 60 | 70.69 | 60 | 67.45 | 67.45 | +5.95 (+9.67%) | 8,612,439 |
12 Apr 2024 | CNY | 59.52 | 63.63 | 58.33 | 61.5 | 61.5 | +2.1 (+3.54%) | 6,756,736 |
11 Apr 2024 | CNY | 65.99 | 68.45 | 58.38 | 59.4 | 59.4 | -10.75 (-15.32%) | 10,134,390 |
10 Apr 2024 | CNY | 58.6 | 72.02 | 58.6 | 70.15 | 70.15 | +10.13 (+16.88%) | 10,702,550 |
9 Apr 2024 | CNY | 60.5 | 65.8 | 59.19 | 60.02 | 60.02 | -0.98 (-1.61%) | 6,776,142 |
8 Apr 2024 | CNY | 58.11 | 61.26 | 56.3 | 61 | 61 | +1.38 (+2.31%) | 5,025,401 |
3 Apr 2024 | CNY | 55.4 | 61.58 | 52.55 | 59.62 | 59.62 | +2.29 (+3.99%) | 8,933,322 |
2 Apr 2024 | CNY | 61.96 | 64.98 | 54.55 | 57.33 | 57.33 | -4.19 (-6.81%) | 9,345,408 |
1 Apr 2024 | CNY | 62 | 62.85 | 58.56 | 61.52 | 61.52 | -0.87 (-1.39%) | 6,842,454 |
29 Mar 2024 | CNY | 64.5 | 67.6 | 61.62 | 62.39 | 62.39 | -5.11 (-7.57%) | 10,858,360 |
28 Mar 2024 | CNY | 58.55 | 67.5 | 57.78 | 67.5 | 67.5 | +11.25 (+20%) | 12,410,170 |
27 Mar 2024 | CNY | 55.16 | 60.26 | 52 | 56.25 | 56.25 | -0.75 (-1.32%) | 10,407,370 |
26 Mar 2024 | CNY | 53.05 | 58.85 | 52.21 | 57 | 57 | +2.75 (+5.07%) | 9,878,257 |
25 Mar 2024 | CNY | 59.5 | 61.36 | 53.02 | 54.25 | 54.25 | -5.58 (-9.33%) | 9,775,112 |
22 Mar 2024 | CNY | 62.66 | 62.7 | 58.25 | 59.83 | 59.83 | -4.79 (-7.41%) | 8,535,047 |
21 Mar 2024 | CNY | 62.64 | 69.5 | 60.22 | 64.62 | 64.62 | +2.46 (+3.96%) | 11,803,400 |
20 Mar 2024 | CNY | 53.95 | 62.16 | 53.3 | 62.16 | 62.16 | +10.36 (+20%) | 10,904,830 |
19 Mar 2024 | CNY | 48 | 57.02 | 48 | 51.8 | 51.8 | +4.28 (+9.01%) | 12,005,450 |
18 Mar 2024 | CNY | 41 | 47.52 | 41 | 47.52 | 47.52 | +7.92 (+20%) | 9,427,369 |
15 Mar 2024 | CNY | 35.98 | 39.9 | 35.98 | 39.6 | 39.6 | +3.62 (+10.06%) | 5,716,265 |