Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 102 | 103.05 | 99.52 | 100.96 | 100.96 | -1.31 (-1.28%) | 1,506,824 |
16 May 2024 | CNY | 106.95 | 107.64 | 102 | 102.27 | 102.27 | -4.62 (-4.32%) | 1,536,509 |
15 May 2024 | CNY | 106.8 | 113.5 | 105.68 | 106.89 | 106.89 | -0.67 (-0.62%) | 2,049,618 |
14 May 2024 | CNY | 101.99 | 108.8 | 101.35 | 107.56 | 107.56 | +6.38 (+6.31%) | 2,791,516 |
13 May 2024 | CNY | 89.5 | 103.44 | 88.51 | 101.18 | 101.18 | +10.73 (+11.86%) | 2,415,014 |
10 May 2024 | CNY | 92.61 | 92.69 | 88.66 | 90.45 | 90.45 | -2.25 (-2.43%) | 841,115 |
9 May 2024 | CNY | 90.8 | 93.36 | 90.8 | 92.7 | 92.7 | +1.24 (+1.36%) | 608,842 |
8 May 2024 | CNY | 92.27 | 92.83 | 90.3 | 91.46 | 91.46 | -0.81 (-0.88%) | 666,336 |
7 May 2024 | CNY | 94 | 94 | 91.5 | 92.27 | 92.27 | -1.69 (-1.80%) | 604,408 |
6 May 2024 | CNY | 97.54 | 99.8 | 92.53 | 93.96 | 93.96 | -3.84 (-3.93%) | 1,234,140 |
30 Apr 2024 | CNY | 93.99 | 100.34 | 93.99 | 97.8 | 97.8 | +0.09 (+0.09%) | 1,091,498 |
29 Apr 2024 | CNY | 91.67 | 99.17 | 91.67 | 97.71 | 97.71 | +4.48 (+4.81%) | 1,165,627 |
26 Apr 2024 | CNY | 92.1 | 94.83 | 91.35 | 93.23 | 93.23 | -0.07 (-0.08%) | 631,357 |
25 Apr 2024 | CNY | 90.12 | 93.44 | 89 | 93.3 | 93.3 | +3.32 (+3.69%) | 812,979 |
24 Apr 2024 | CNY | 91.4 | 91.4 | 89.22 | 89.98 | 89.98 | -1.03 (-1.13%) | 522,262 |
23 Apr 2024 | CNY | 89.06 | 92.5 | 87.82 | 91.01 | 91.01 | +1.36 (+1.52%) | 955,906 |
22 Apr 2024 | CNY | 80.43 | 92.6 | 80 | 89.65 | 89.65 | +9.15 (+11.37%) | 1,634,663 |
19 Apr 2024 | CNY | 81.4 | 81.88 | 78.59 | 80.5 | 80.5 | -1.85 (-2.25%) | 572,051 |
18 Apr 2024 | CNY | 80.34 | 84.49 | 80.06 | 82.35 | 82.35 | +1.86 (+2.31%) | 686,297 |
17 Apr 2024 | CNY | 77.51 | 81.33 | 77.51 | 80.49 | 80.49 | +3.49 (+4.53%) | 437,788 |
16 Apr 2024 | CNY | 80.18 | 80.33 | 76.01 | 77 | 77 | -3.3 (-4.11%) | 725,023 |
15 Apr 2024 | CNY | 83.34 | 84.76 | 79.05 | 80.3 | 80.3 | -3.09 (-3.71%) | 664,530 |
12 Apr 2024 | CNY | 84.29 | 85.57 | 83.1 | 83.39 | 83.39 | +0.1 (+0.12%) | 338,294 |
11 Apr 2024 | CNY | 83.3 | 85.3 | 82.9 | 83.29 | 83.29 | -0.61 (-0.73%) | 373,066 |
10 Apr 2024 | CNY | 86.5 | 86.5 | 83.03 | 83.9 | 83.9 | -2.6 (-3.01%) | 380,471 |
9 Apr 2024 | CNY | 84.99 | 86.7 | 83.5 | 86.5 | 86.5 | +2.2 (+2.61%) | 414,802 |
8 Apr 2024 | CNY | 88.63 | 89.44 | 84.2 | 84.3 | 84.3 | -4.06 (-4.59%) | 680,216 |
3 Apr 2024 | CNY | 88.53 | 90.17 | 87.88 | 88.36 | 88.36 | -0.52 (-0.59%) | 350,329 |
2 Apr 2024 | CNY | 91 | 91.19 | 88.51 | 88.88 | 88.88 | -2.31 (-2.53%) | 668,762 |
1 Apr 2024 | CNY | 85.31 | 92.39 | 85.31 | 91.19 | 91.19 | +6.04 (+7.09%) | 901,705 |