Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 49.39 | 50.29 | 48.5 | 50.05 | 50.05 | +0.75 (+1.52%) | 5,589,994 |
30 Apr 2024 | CNY | 50.5 | 51 | 49.11 | 49.3 | 49.3 | -1.56 (-3.07%) | 3,517,372 |
29 Apr 2024 | CNY | 48.5 | 52.85 | 48.1 | 50.86 | 50.86 | +1.76 (+3.58%) | 8,501,213 |
26 Apr 2024 | CNY | 46.93 | 50.05 | 46.65 | 49.1 | 49.1 | +2.55 (+5.48%) | 6,782,265 |
25 Apr 2024 | CNY | 47.8 | 47.9 | 46.4 | 46.55 | 46.55 | -1.38 (-2.88%) | 3,333,393 |
24 Apr 2024 | CNY | 48.06 | 48.75 | 47.44 | 47.93 | 47.93 | -0.56 (-1.15%) | 5,016,942 |
23 Apr 2024 | CNY | 45.05 | 49.06 | 44.88 | 48.49 | 48.49 | +1.63 (+3.48%) | 10,551,139 |
22 Apr 2024 | CNY | 46.3 | 48.15 | 46.02 | 46.86 | 46.86 | +0.06 (+0.13%) | 6,021,431 |
19 Apr 2024 | CNY | 49 | 49.48 | 46.7 | 46.8 | 46.8 | -2.35 (-4.78%) | 7,237,791 |
18 Apr 2024 | CNY | 50 | 52.49 | 48.5 | 49.15 | 49.15 | +1.07 (+2.23%) | 11,002,709 |
17 Apr 2024 | CNY | 47.65 | 48.58 | 46.02 | 48.08 | 48.08 | -0.42 (-0.87%) | 9,636,015 |
16 Apr 2024 | CNY | 47.47 | 49.28 | 46.27 | 48.5 | 48.5 | +1.22 (+2.58%) | 6,781,829 |
15 Apr 2024 | CNY | 46 | 47.95 | 45.59 | 47.28 | 47.28 | +0.69 (+1.48%) | 5,805,914 |
12 Apr 2024 | CNY | 46.46 | 48.18 | 46 | 46.59 | 46.59 | +0.18 (+0.39%) | 6,917,713 |
11 Apr 2024 | CNY | 42.83 | 48.23 | 42.83 | 46.41 | 46.41 | +3.16 (+7.31%) | 12,226,413 |
10 Apr 2024 | CNY | 43.1 | 43.93 | 42.5 | 43.25 | 43.25 | -0.32 (-0.73%) | 4,868,233 |
9 Apr 2024 | CNY | 42.43 | 44 | 42 | 43.57 | 43.57 | +1.26 (+2.98%) | 6,497,634 |
8 Apr 2024 | CNY | 40.6 | 43 | 40.28 | 42.31 | 42.31 | +1.5 (+3.68%) | 7,734,586 |
3 Apr 2024 | CNY | 40.8 | 41.47 | 39.83 | 40.81 | 40.81 | -0.62 (-1.50%) | 5,169,352 |
2 Apr 2024 | CNY | 42 | 43.1 | 41.05 | 41.43 | 41.43 | -0.56 (-1.33%) | 5,303,865 |
1 Apr 2024 | CNY | 39.58 | 42.18 | 38.88 | 41.99 | 41.99 | +2.42 (+6.12%) | 11,912,574 |
29 Mar 2024 | CNY | 40.02 | 40.55 | 38.8 | 39.57 | 39.57 | -0.75 (-1.86%) | 5,807,583 |
28 Mar 2024 | CNY | 41.26 | 42.19 | 39.88 | 40.32 | 40.32 | -0.88 (-2.14%) | 5,831,131 |
27 Mar 2024 | CNY | 42.65 | 42.78 | 40.54 | 41.2 | 41.2 | -1.4 (-3.29%) | 7,870,550 |
26 Mar 2024 | CNY | 42.55 | 43.04 | 41.7 | 42.6 | 42.6 | -0.2 (-0.47%) | 5,529,852 |
25 Mar 2024 | CNY | 41.21 | 43.86 | 41 | 42.8 | 42.8 | +1.18 (+2.84%) | 6,992,185 |
22 Mar 2024 | CNY | 40.5 | 42.16 | 40.2 | 41.62 | 41.62 | +1.02 (+2.51%) | 8,352,612 |
21 Mar 2024 | CNY | 43.1 | 43.27 | 40.19 | 40.6 | 40.6 | -2.43 (-5.65%) | 11,219,778 |
20 Mar 2024 | CNY | 43.7 | 44.18 | 42.62 | 43.03 | 43.03 | -0.72 (-1.65%) | 6,369,961 |
19 Mar 2024 | CNY | 44.39 | 45.18 | 43.6 | 43.75 | 43.75 | -0.95 (-2.13%) | 5,073,957 |