Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 29.3 | 30.58 | 29.1 | 29.85 | 29.85 | +0.55 (+1.88%) | 10,900,980 |
27 Mar 2024 | CNY | 28.78 | 29.9 | 28.61 | 29.3 | 29.3 | +0.52 (+1.81%) | 9,378,680 |
26 Mar 2024 | CNY | 29 | 29.3 | 28.62 | 28.78 | 28.78 | -0.23 (-0.79%) | 6,229,560 |
25 Mar 2024 | CNY | 27.95 | 29.53 | 27.92 | 29.01 | 29.01 | +1.06 (+3.79%) | 10,993,670 |
22 Mar 2024 | CNY | 27.25 | 28.25 | 27.22 | 27.95 | 27.95 | +0.73 (+2.68%) | 8,125,700 |
21 Mar 2024 | CNY | 27.94 | 27.94 | 27.18 | 27.22 | 27.22 | -0.72 (-2.58%) | 6,255,240 |
20 Mar 2024 | CNY | 27.58 | 28.04 | 27.42 | 27.94 | 27.94 | +0.24 (+0.87%) | 9,064,460 |
19 Mar 2024 | CNY | 27.9 | 28.27 | 27.68 | 27.7 | 27.7 | -0.2 (-0.72%) | 5,734,010 |
18 Mar 2024 | CNY | 28.55 | 28.64 | 27.73 | 27.9 | 27.9 | -0.28 (-0.99%) | 7,169,920 |
15 Mar 2024 | CNY | 28.66 | 28.7 | 28.11 | 28.18 | 28.18 | -0.47 (-1.64%) | 6,900,730 |
14 Mar 2024 | CNY | 28.65 | 29.11 | 28.46 | 28.65 | 28.65 | +0.09 (+0.32%) | 6,367,130 |
13 Mar 2024 | CNY | 28.38 | 28.66 | 27.95 | 28.56 | 28.56 | +0.01 (+0.04%) | 10,200,310 |
12 Mar 2024 | CNY | 30.01 | 30.11 | 28.44 | 28.55 | 28.55 | -1.66 (-5.49%) | 15,228,690 |
11 Mar 2024 | CNY | 30.61 | 31.04 | 29.54 | 30.21 | 30.21 | -0.55 (-1.79%) | 8,636,420 |
8 Mar 2024 | CNY | 30.66 | 31.13 | 30.16 | 30.76 | 30.76 | -0.21 (-0.68%) | 6,383,370 |
7 Mar 2024 | CNY | 30.5 | 31.34 | 30.21 | 30.97 | 30.97 | +0.55 (+1.81%) | 6,181,570 |
6 Mar 2024 | CNY | 30.2 | 30.86 | 30.16 | 30.42 | 30.42 | -0.03 (-0.10%) | 4,999,350 |
5 Mar 2024 | CNY | 30.82 | 31.15 | 29.6 | 30.45 | 30.45 | -0.85 (-2.72%) | 9,648,330 |
4 Mar 2024 | CNY | 30.12 | 31.3 | 29.93 | 31.3 | 31.3 | +1.11 (+3.68%) | 9,940,790 |
1 Mar 2024 | CNY | 29.59 | 30.25 | 29.43 | 30.19 | 30.19 | +0.4 (+1.34%) | 5,744,140 |
29 Feb 2024 | CNY | 29 | 29.91 | 28.98 | 29.79 | 29.79 | +0.57 (+1.95%) | 7,584,480 |
28 Feb 2024 | CNY | 29.6 | 29.88 | 29 | 29.22 | 29.22 | -0.16 (-0.54%) | 7,945,080 |
27 Feb 2024 | CNY | 27.45 | 30.05 | 27.28 | 29.38 | 29.38 | +1.94 (+7.07%) | 15,622,060 |
26 Feb 2024 | CNY | 27.02 | 27.88 | 27 | 27.44 | 27.44 | +0.89 (+3.35%) | 9,666,920 |
23 Feb 2024 | CNY | 27 | 27.16 | 26.29 | 26.55 | 26.55 | -0.52 (-1.92%) | 6,026,630 |
22 Feb 2024 | CNY | 27.08 | 27.41 | 26.68 | 27.07 | 27.07 | +0.1 (+0.37%) | 5,605,470 |
21 Feb 2024 | CNY | 27.2 | 27.47 | 26.66 | 26.97 | 26.97 | -0.53 (-1.93%) | 8,189,380 |
20 Feb 2024 | CNY | 26.45 | 27.5 | 26.05 | 27.5 | 27.5 | +1.2 (+4.56%) | 10,152,440 |
19 Feb 2024 | CNY | 26.25 | 26.5 | 25.35 | 26.3 | 26.3 | +0.04 (+0.15%) | 10,571,410 |
8 Feb 2024 | CNY | 26.87 | 28.98 | 25.7 | 26.26 | 26.26 | -0.59 (-2.20%) | 13,033,150 |