Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 188.18 | 188.2 | 184.01 | 184.45 | 184.45 | -2.86 (-1.53%) | 4,560,900 |
26 Mar 2024 | CNY | 183 | 188.48 | 182.5 | 187.31 | 187.31 | +4.11 (+2.24%) | 6,833,240 |
25 Mar 2024 | CNY | 182.5 | 185.02 | 179.73 | 183.2 | 183.2 | +0.06 (+0.03%) | 7,152,990 |
22 Mar 2024 | CNY | 189.33 | 189.99 | 181.81 | 183.14 | 183.14 | -7.16 (-3.76%) | 9,547,990 |
21 Mar 2024 | CNY | 190.21 | 194.3 | 188.59 | 190.3 | 190.3 | +1.1 (+0.58%) | 6,164,270 |
20 Mar 2024 | CNY | 189.01 | 191.37 | 188.55 | 189.2 | 189.2 | -1.54 (-0.81%) | 6,526,750 |
19 Mar 2024 | CNY | 185.31 | 191.73 | 184.03 | 190.74 | 190.74 | +4.54 (+2.44%) | 11,043,440 |
18 Mar 2024 | CNY | 189.78 | 189.85 | 184.3 | 186.2 | 186.2 | -1.4 (-0.75%) | 8,414,040 |
15 Mar 2024 | CNY | 186.87 | 191.79 | 185.71 | 187.6 | 187.6 | +0.58 (+0.31%) | 7,671,100 |
14 Mar 2024 | CNY | 184.98 | 190.4 | 183.02 | 187.02 | 187.02 | +1.46 (+0.79%) | 12,137,680 |
13 Mar 2024 | CNY | 185 | 188.48 | 183.63 | 185.56 | 185.56 | -0.41 (-0.22%) | 10,430,650 |
12 Mar 2024 | CNY | 174.42 | 187.35 | 173.5 | 185.97 | 185.97 | +13.07 (+7.56%) | 18,061,800 |
11 Mar 2024 | CNY | 166.71 | 173 | 166.1 | 172.9 | 172.9 | +7.07 (+4.26%) | 10,423,940 |
8 Mar 2024 | CNY | 167.44 | 168.48 | 163.52 | 165.83 | 165.83 | -1.43 (-0.85%) | 6,994,240 |
7 Mar 2024 | CNY | 169.15 | 169.97 | 166.72 | 167.26 | 167.26 | -1.47 (-0.87%) | 5,243,800 |
6 Mar 2024 | CNY | 172.48 | 172.96 | 168.49 | 168.73 | 168.73 | -3.77 (-2.19%) | 7,504,580 |
5 Mar 2024 | CNY | 170.26 | 172.91 | 169.33 | 172.5 | 172.5 | +1.9 (+1.11%) | 7,689,980 |
4 Mar 2024 | CNY | 174.59 | 175.75 | 169.77 | 170.6 | 170.6 | -5.22 (-2.97%) | 9,553,060 |
1 Mar 2024 | CNY | 175.76 | 177.5 | 173.45 | 175.82 | 175.82 | +0.07 (+0.04%) | 6,044,710 |
29 Feb 2024 | CNY | 168.58 | 175.89 | 168.01 | 175.75 | 175.75 | +6.45 (+3.81%) | 9,594,210 |
28 Feb 2024 | CNY | 171 | 173.6 | 169.01 | 169.3 | 169.3 | -0.62 (-0.36%) | 8,642,340 |
27 Feb 2024 | CNY | 168.51 | 170.29 | 167.14 | 169.92 | 169.92 | +0.58 (+0.34%) | 6,900,190 |
26 Feb 2024 | CNY | 168.58 | 173.89 | 167.51 | 169.34 | 169.34 | +0.34 (+0.20%) | 10,554,920 |
23 Feb 2024 | CNY | 164.97 | 171.8 | 162.95 | 169 | 169 | +3.6 (+2.18%) | 12,765,680 |
22 Feb 2024 | CNY | 161.01 | 165.8 | 160.6 | 165.4 | 165.4 | +2.34 (+1.44%) | 10,783,600 |
21 Feb 2024 | CNY | 152.45 | 165.87 | 151.53 | 163.06 | 163.06 | +9.69 (+6.32%) | 16,941,650 |
20 Feb 2024 | CNY | 154.95 | 156.32 | 151.01 | 153.37 | 153.37 | -1.78 (-1.15%) | 9,012,010 |
19 Feb 2024 | CNY | 160 | 160.5 | 153.58 | 155.15 | 155.15 | +1.49 (+0.97%) | 11,972,120 |
8 Feb 2024 | CNY | 156.54 | 157.47 | 152.2 | 153.66 | 153.66 | -2.14 (-1.37%) | 11,505,070 |
7 Feb 2024 | CNY | 155.69 | 156.85 | 152.83 | 155.8 | 155.8 | +2.35 (+1.53%) | 13,747,040 |