Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 28.82 | 29.36 | 28.6 | 28.88 | 28.88 | +0.06 (+0.21%) | 5,889,050 |
11 Apr 2024 | CNY | 27.88 | 29.38 | 27.88 | 28.82 | 28.82 | +0.6 (+2.13%) | 7,726,960 |
10 Apr 2024 | CNY | 28.25 | 28.86 | 28 | 28.22 | 28.22 | +0.14 (+0.50%) | 8,899,160 |
9 Apr 2024 | CNY | 29.41 | 29.6 | 27.89 | 28.08 | 28.08 | -1.68 (-5.65%) | 12,199,200 |
8 Apr 2024 | CNY | 29.41 | 30.5 | 29.2 | 29.76 | 29.76 | +0.35 (+1.19%) | 7,366,940 |
3 Apr 2024 | CNY | 29.2 | 29.61 | 28.66 | 29.41 | 29.41 | +0.13 (+0.44%) | 5,924,770 |
2 Apr 2024 | CNY | 29.77 | 29.97 | 28.72 | 29.28 | 29.28 | -0.49 (-1.65%) | 8,926,430 |
1 Apr 2024 | CNY | 30.19 | 30.28 | 29.01 | 29.77 | 29.77 | -0.42 (-1.39%) | 7,585,450 |
29 Mar 2024 | CNY | 29.42 | 30.4 | 29.32 | 30.19 | 30.19 | +0.88 (+3.00%) | 5,779,890 |
28 Mar 2024 | CNY | 28.45 | 29.49 | 28.42 | 29.31 | 29.31 | +1 (+3.53%) | 6,514,280 |
27 Mar 2024 | CNY | 29.56 | 29.7 | 28.31 | 28.31 | 28.31 | -1.38 (-4.65%) | 7,537,110 |
26 Mar 2024 | CNY | 29.39 | 30 | 29.2 | 29.69 | 29.69 | +0.13 (+0.44%) | 5,699,690 |
25 Mar 2024 | CNY | 29.34 | 30.14 | 29.09 | 29.56 | 29.56 | +0.22 (+0.75%) | 8,043,920 |
22 Mar 2024 | CNY | 29.29 | 29.88 | 28.81 | 29.34 | 29.34 | +0.07 (+0.24%) | 6,821,760 |
21 Mar 2024 | CNY | 28 | 29.65 | 27.71 | 29.27 | 29.27 | +1.1 (+3.90%) | 11,164,760 |
20 Mar 2024 | CNY | 27.83 | 28.19 | 27.5 | 28.17 | 28.17 | +0.26 (+0.93%) | 7,494,440 |
19 Mar 2024 | CNY | 28.85 | 28.85 | 27.8 | 27.91 | 27.91 | -0.85 (-2.96%) | 7,119,720 |
18 Mar 2024 | CNY | 28.19 | 28.96 | 27.74 | 28.76 | 28.76 | +0.62 (+2.20%) | 10,962,240 |
15 Mar 2024 | CNY | 26.67 | 28.2 | 26.66 | 28.14 | 28.14 | +1.2 (+4.45%) | 11,623,980 |
14 Mar 2024 | CNY | 26.89 | 27.4 | 26.6 | 26.94 | 26.94 | -0.16 (-0.59%) | 6,950,540 |
13 Mar 2024 | CNY | 26.79 | 27.78 | 26.74 | 27.1 | 27.1 | +0.36 (+1.35%) | 8,886,450 |
12 Mar 2024 | CNY | 26.7 | 27.19 | 26.28 | 26.74 | 26.74 | -0.14 (-0.52%) | 9,595,040 |
11 Mar 2024 | CNY | 26.37 | 27.09 | 26.2 | 26.88 | 26.88 | +0.39 (+1.47%) | 11,027,690 |
8 Mar 2024 | CNY | 26.25 | 26.59 | 25.89 | 26.49 | 26.49 | +0.31 (+1.18%) | 7,096,030 |
7 Mar 2024 | CNY | 26.8 | 27.09 | 26.06 | 26.18 | 26.18 | -1.03 (-3.79%) | 13,456,090 |
6 Mar 2024 | CNY | 27.99 | 27.99 | 26.6 | 27.21 | 27.21 | -1.56 (-5.42%) | 16,695,220 |
5 Mar 2024 | CNY | 26.93 | 29.87 | 26.55 | 28.77 | 28.77 | +1.62 (+5.97%) | 20,564,160 |
4 Mar 2024 | CNY | 26.87 | 27.3 | 26.5 | 27.15 | 27.15 | -0.17 (-0.62%) | 11,753,320 |
1 Mar 2024 | CNY | 27.5 | 28.64 | 26.48 | 27.32 | 27.32 | +0.92 (+3.48%) | 25,421,600 |
29 Feb 2024 | CNY | 24.1 | 26.4 | 24.06 | 26.4 | 26.4 | +2.4 (+10%) | 10,511,340 |