Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 66.25 | 66.28 | 63.09 | 65.5 | 65.5 | +0.03 (+0.05%) | 6,486,460 |
11 Apr 2024 | CNY | 64.26 | 66 | 64 | 65.47 | 65.47 | +1.07 (+1.66%) | 5,371,130 |
10 Apr 2024 | CNY | 64.6 | 66 | 64.25 | 64.4 | 64.4 | +0.48 (+0.75%) | 4,864,630 |
9 Apr 2024 | CNY | 64.5 | 64.66 | 62.7 | 63.92 | 63.92 | -0.27 (-0.42%) | 4,825,690 |
8 Apr 2024 | CNY | 63.83 | 65.01 | 63.34 | 64.19 | 64.19 | +0.35 (+0.55%) | 4,222,940 |
3 Apr 2024 | CNY | 62.99 | 65.56 | 62.99 | 63.84 | 63.84 | +1.14 (+1.82%) | 6,526,590 |
2 Apr 2024 | CNY | 63.2 | 63.72 | 62.51 | 62.7 | 62.7 | -0.5 (-0.79%) | 4,816,650 |
1 Apr 2024 | CNY | 61.53 | 63.68 | 61.36 | 63.2 | 63.2 | +1.68 (+2.73%) | 5,818,400 |
29 Mar 2024 | CNY | 60.84 | 61.73 | 60.5 | 61.52 | 61.52 | +0.7 (+1.15%) | 4,147,520 |
28 Mar 2024 | CNY | 60.2 | 61.66 | 59 | 60.82 | 60.82 | +0.3 (+0.50%) | 4,995,370 |
27 Mar 2024 | CNY | 60.19 | 61.28 | 59.72 | 60.52 | 60.52 | +0.61 (+1.02%) | 4,481,280 |
26 Mar 2024 | CNY | 59.55 | 60.3 | 58.93 | 59.91 | 59.91 | +0.42 (+0.71%) | 4,599,000 |
25 Mar 2024 | CNY | 60.05 | 60.95 | 59.44 | 59.49 | 59.49 | -0.99 (-1.64%) | 5,461,550 |
22 Mar 2024 | CNY | 60.1 | 61 | 58.96 | 60.48 | 60.48 | +1.49 (+2.53%) | 8,066,210 |
21 Mar 2024 | CNY | 60.5 | 60.68 | 58.69 | 58.99 | 58.99 | -1.51 (-2.50%) | 5,484,380 |
20 Mar 2024 | CNY | 60.95 | 61.32 | 59.9 | 60.5 | 60.5 | -0.82 (-1.34%) | 4,013,590 |
19 Mar 2024 | CNY | 61.23 | 61.89 | 60.97 | 61.32 | 61.32 | -0.1 (-0.16%) | 3,564,480 |
18 Mar 2024 | CNY | 59.58 | 61.45 | 59.31 | 61.42 | 61.42 | +1.82 (+3.05%) | 5,461,580 |
15 Mar 2024 | CNY | 59.8 | 60.05 | 59.06 | 59.6 | 59.6 | +0.01 (+0.02%) | 4,967,850 |
14 Mar 2024 | CNY | 60.04 | 60.4 | 59 | 59.59 | 59.59 | -0.44 (-0.73%) | 5,245,020 |
13 Mar 2024 | CNY | 59.79 | 60.1 | 58.88 | 60.03 | 60.03 | +0.16 (+0.27%) | 5,592,660 |
12 Mar 2024 | CNY | 60.82 | 61.38 | 59.33 | 59.87 | 59.87 | -0.73 (-1.20%) | 6,417,060 |
11 Mar 2024 | CNY | 60.6 | 61.15 | 59.99 | 60.6 | 60.6 | -0.06 (-0.10%) | 3,588,610 |
8 Mar 2024 | CNY | 59.21 | 61.25 | 59.2 | 60.66 | 60.66 | +1.22 (+2.05%) | 4,426,400 |
7 Mar 2024 | CNY | 60.1 | 60.8 | 59.4 | 59.44 | 59.44 | -1.06 (-1.75%) | 3,763,300 |
6 Mar 2024 | CNY | 60.02 | 61.3 | 59.72 | 60.5 | 60.5 | +0.22 (+0.36%) | 4,062,250 |
5 Mar 2024 | CNY | 58.07 | 60.83 | 58 | 60.28 | 60.28 | +1.89 (+3.24%) | 8,206,750 |
4 Mar 2024 | CNY | 58.6 | 59.2 | 58.07 | 58.39 | 58.39 | -0.21 (-0.36%) | 5,955,530 |
1 Mar 2024 | CNY | 58.08 | 59.35 | 57.68 | 58.6 | 58.6 | +0.51 (+0.88%) | 7,908,210 |
29 Feb 2024 | CNY | 55.88 | 58.11 | 55.8 | 58.09 | 58.09 | +1.94 (+3.46%) | 9,495,020 |