Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 50.61 | 50.94 | 50.43 | 50.6 | 50.6 | -0.1 (-0.20%) | 5,340,540 |
11 Apr 2024 | CNY | 50.5 | 51.18 | 50.4 | 50.7 | 50.7 | +0.1 (+0.20%) | 6,827,500 |
10 Apr 2024 | CNY | 50.93 | 51.15 | 50.45 | 50.6 | 50.6 | -0.45 (-0.88%) | 7,167,200 |
9 Apr 2024 | CNY | 51.1 | 51.26 | 50.44 | 51.05 | 51.05 | -0.15 (-0.29%) | 8,217,180 |
8 Apr 2024 | CNY | 51.26 | 51.74 | 51.02 | 51.2 | 51.2 | -0.05 (-0.10%) | 9,531,480 |
3 Apr 2024 | CNY | 49.99 | 51.67 | 49.85 | 51.25 | 51.25 | +1.12 (+2.23%) | 16,480,460 |
2 Apr 2024 | CNY | 50.5 | 50.67 | 49.8 | 50.13 | 50.13 | -0.61 (-1.20%) | 12,568,800 |
1 Apr 2024 | CNY | 50.37 | 51.4 | 49.78 | 50.74 | 50.74 | -0.06 (-0.12%) | 13,786,190 |
29 Mar 2024 | CNY | 50.55 | 51.48 | 50.43 | 50.8 | 50.8 | +0.3 (+0.59%) | 7,427,290 |
28 Mar 2024 | CNY | 50.3 | 50.75 | 50.23 | 50.5 | 50.5 | +0.21 (+0.42%) | 6,387,640 |
27 Mar 2024 | CNY | 50.85 | 50.85 | 50.29 | 50.29 | 50.29 | -0.57 (-1.12%) | 5,196,630 |
26 Mar 2024 | CNY | 50.91 | 51.2 | 50.65 | 50.86 | 50.86 | -0.05 (-0.10%) | 4,955,150 |
25 Mar 2024 | CNY | 50.56 | 51.38 | 50.41 | 50.91 | 50.91 | +0.29 (+0.57%) | 8,868,920 |
22 Mar 2024 | CNY | 50.94 | 50.97 | 50.18 | 50.62 | 50.62 | -0.38 (-0.75%) | 6,852,990 |
21 Mar 2024 | CNY | 51.3 | 51.38 | 50.95 | 51 | 51 | -0.25 (-0.49%) | 5,230,420 |
20 Mar 2024 | CNY | 51.28 | 51.65 | 50.95 | 51.25 | 51.25 | -0.02 (-0.04%) | 5,965,880 |
19 Mar 2024 | CNY | 51.51 | 51.79 | 51.2 | 51.27 | 51.27 | -0.34 (-0.66%) | 5,882,200 |
18 Mar 2024 | CNY | 51.77 | 51.95 | 51.35 | 51.61 | 51.61 | +0.15 (+0.29%) | 7,370,800 |
15 Mar 2024 | CNY | 51.15 | 51.6 | 50.99 | 51.46 | 51.46 | +0.12 (+0.23%) | 5,917,160 |
14 Mar 2024 | CNY | 51.86 | 52.25 | 51.29 | 51.34 | 51.34 | -0.53 (-1.02%) | 7,846,590 |
13 Mar 2024 | CNY | 52.01 | 52.18 | 51.5 | 51.87 | 51.87 | -0.13 (-0.25%) | 6,469,710 |
12 Mar 2024 | CNY | 51.7 | 52.36 | 51.7 | 52 | 52 | +0.44 (+0.85%) | 9,838,670 |
11 Mar 2024 | CNY | 51.84 | 51.97 | 51.29 | 51.56 | 51.56 | -0.03 (-0.06%) | 7,389,950 |
8 Mar 2024 | CNY | 50.64 | 51.8 | 50.6 | 51.59 | 51.59 | +0.94 (+1.86%) | 11,585,390 |
7 Mar 2024 | CNY | 51.01 | 51.08 | 50.63 | 50.65 | 50.65 | -0.36 (-0.71%) | 9,090,970 |
6 Mar 2024 | CNY | 51.29 | 51.38 | 50.6 | 51.01 | 51.01 | -0.29 (-0.57%) | 8,968,630 |
5 Mar 2024 | CNY | 50.46 | 51.5 | 50.2 | 51.3 | 51.3 | +0.64 (+1.26%) | 14,274,650 |
4 Mar 2024 | CNY | 50.49 | 51.33 | 50.38 | 50.66 | 50.66 | +0.17 (+0.34%) | 11,611,620 |
1 Mar 2024 | CNY | 49.85 | 50.92 | 49.8 | 50.49 | 50.49 | +0.66 (+1.32%) | 13,530,250 |
29 Feb 2024 | CNY | 49.2 | 49.85 | 49.13 | 49.83 | 49.83 | +0.34 (+0.69%) | 9,660,750 |