Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 52.51 | 53.06 | 51.79 | 51.89 | 51.89 | -0.84 (-1.59%) | 5,040,470 |
28 Mar 2024 | CNY | 52.76 | 53.52 | 52.52 | 52.73 | 52.73 | -0.47 (-0.88%) | 3,743,010 |
27 Mar 2024 | CNY | 52.33 | 53.97 | 52.1 | 53.2 | 53.2 | +0.88 (+1.68%) | 5,739,490 |
26 Mar 2024 | CNY | 51.6 | 53.18 | 51.51 | 52.32 | 52.32 | +0.44 (+0.85%) | 4,810,850 |
25 Mar 2024 | CNY | 54.53 | 54.73 | 51.82 | 51.88 | 51.88 | -2.65 (-4.86%) | 10,145,010 |
22 Mar 2024 | CNY | 53.93 | 54.68 | 53.13 | 54.53 | 54.53 | +0.59 (+1.09%) | 5,759,270 |
21 Mar 2024 | CNY | 53.9 | 54.5 | 53.7 | 53.94 | 53.94 | +0.06 (+0.11%) | 5,153,960 |
20 Mar 2024 | CNY | 53.06 | 54.33 | 52.82 | 53.88 | 53.88 | +0.34 (+0.64%) | 4,229,390 |
19 Mar 2024 | CNY | 52.84 | 53.76 | 52.32 | 53.54 | 53.54 | +0.59 (+1.11%) | 6,063,850 |
18 Mar 2024 | CNY | 52.82 | 53.39 | 52.12 | 52.95 | 52.95 | -0.37 (-0.69%) | 6,915,240 |
15 Mar 2024 | CNY | 53.49 | 53.72 | 52.9 | 53.32 | 53.32 | -0.48 (-0.89%) | 6,305,340 |
14 Mar 2024 | CNY | 53.5 | 53.94 | 52 | 53.8 | 53.8 | +0.3 (+0.56%) | 13,172,590 |
13 Mar 2024 | CNY | 54.15 | 54.48 | 53.39 | 53.5 | 53.5 | -1.17 (-2.14%) | 6,033,940 |
12 Mar 2024 | CNY | 54.68 | 56.08 | 54.01 | 54.67 | 54.67 | +0.1 (+0.18%) | 8,479,500 |
11 Mar 2024 | CNY | 53.79 | 54.6 | 53.22 | 54.57 | 54.57 | +0.74 (+1.37%) | 6,347,300 |
8 Mar 2024 | CNY | 53.5 | 53.9 | 52.8 | 53.83 | 53.83 | +0.23 (+0.43%) | 6,608,160 |
7 Mar 2024 | CNY | 55.05 | 55.27 | 53.59 | 53.6 | 53.6 | -1.71 (-3.09%) | 7,699,610 |
6 Mar 2024 | CNY | 55.9 | 55.93 | 54.5 | 55.31 | 55.31 | -0.86 (-1.53%) | 8,176,420 |
5 Mar 2024 | CNY | 54.64 | 56.47 | 54.42 | 56.17 | 56.17 | +1.32 (+2.41%) | 10,234,030 |
4 Mar 2024 | CNY | 53.8 | 55.08 | 53.76 | 54.85 | 54.85 | +0.6 (+1.11%) | 6,918,780 |
1 Mar 2024 | CNY | 54.96 | 54.96 | 53.83 | 54.25 | 54.25 | -0.73 (-1.33%) | 6,545,230 |
29 Feb 2024 | CNY | 53.75 | 55.08 | 53.52 | 54.98 | 54.98 | +1.14 (+2.12%) | 7,405,770 |
28 Feb 2024 | CNY | 54.25 | 54.55 | 53.7 | 53.84 | 53.84 | -0.45 (-0.83%) | 7,342,990 |
27 Feb 2024 | CNY | 53.4 | 54.3 | 53.3 | 54.29 | 54.29 | +0.61 (+1.14%) | 5,355,030 |
26 Feb 2024 | CNY | 54.93 | 55.4 | 53.52 | 53.68 | 53.68 | -1.35 (-2.45%) | 9,092,420 |
23 Feb 2024 | CNY | 55.5 | 55.6 | 54.45 | 55.03 | 55.03 | -0.56 (-1.01%) | 6,086,970 |
22 Feb 2024 | CNY | 55.95 | 56.08 | 55 | 55.59 | 55.59 | -0.36 (-0.64%) | 6,814,960 |
21 Feb 2024 | CNY | 56.37 | 57.22 | 55.9 | 55.95 | 55.95 | -0.78 (-1.37%) | 7,493,630 |
20 Feb 2024 | CNY | 54.96 | 56.85 | 54.95 | 56.73 | 56.73 | +1.7 (+3.09%) | 7,178,990 |
19 Feb 2024 | CNY | 55.4 | 55.77 | 54.38 | 55.03 | 55.03 | -1.08 (-1.92%) | 7,397,390 |