Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 29.1 | 29.47 | 29.1 | 29.31 | 29.31 | +0.01 (+0.03%) | 1,453,400 |
18 Mar 2024 | CNY | 28.96 | 29.3 | 28.81 | 29.3 | 29.3 | +0.35 (+1.21%) | 1,651,901 |
15 Mar 2024 | CNY | 28.75 | 29.09 | 28.7 | 28.95 | 28.95 | +0.15 (+0.52%) | 1,043,320 |
14 Mar 2024 | CNY | 29.19 | 29.24 | 28.4 | 28.8 | 28.8 | -0.25 (-0.86%) | 1,212,320 |
13 Mar 2024 | CNY | 29.16 | 29.39 | 28.75 | 29.05 | 29.05 | -0.19 (-0.65%) | 1,553,720 |
12 Mar 2024 | CNY | 28.3 | 29.5 | 28.3 | 29.24 | 29.24 | +0.87 (+3.07%) | 2,456,298 |
11 Mar 2024 | CNY | 28.05 | 28.48 | 27.9 | 28.37 | 28.37 | +0.32 (+1.14%) | 1,202,500 |
8 Mar 2024 | CNY | 27.93 | 28.57 | 27.66 | 28.05 | 28.05 | +0.13 (+0.47%) | 1,139,800 |
7 Mar 2024 | CNY | 28.74 | 28.98 | 27.88 | 27.92 | 27.92 | -0.82 (-2.85%) | 1,674,277 |
6 Mar 2024 | CNY | 28.68 | 29.67 | 28.13 | 28.74 | 28.74 | 0.0 (0.0%) | 1,826,600 |
5 Mar 2024 | CNY | 29.26 | 29.58 | 28.61 | 28.74 | 28.74 | -1.11 (-3.72%) | 2,123,620 |
4 Mar 2024 | CNY | 28.63 | 30.4 | 28.31 | 29.85 | 29.85 | +1.12 (+3.90%) | 3,281,782 |
1 Mar 2024 | CNY | 28.9 | 28.98 | 28.22 | 28.73 | 28.73 | -0.27 (-0.93%) | 2,243,700 |
29 Feb 2024 | CNY | 26.26 | 29.57 | 26.26 | 29 | 29 | +0.92 (+3.28%) | 3,557,102 |
28 Feb 2024 | CNY | 30 | 30.8 | 28.08 | 28.08 | 28.08 | -3.12 (-10%) | 5,325,341 |
27 Feb 2024 | CNY | 29.18 | 31.78 | 29.18 | 31.2 | 31.2 | +2.31 (+8.00%) | 6,154,081 |
26 Feb 2024 | CNY | 29.8 | 30.76 | 28.5 | 28.89 | 28.89 | +0.45 (+1.58%) | 4,150,113 |
23 Feb 2024 | CNY | 28.25 | 28.6 | 27.67 | 28.44 | 28.44 | +0.19 (+0.67%) | 2,591,280 |
22 Feb 2024 | CNY | 28.01 | 28.45 | 27.4 | 28.25 | 28.25 | -0.33 (-1.15%) | 3,453,852 |
21 Feb 2024 | CNY | 25.5 | 28.58 | 25.25 | 28.58 | 28.58 | +2.6 (+10.01%) | 3,302,489 |
20 Feb 2024 | CNY | 25.67 | 26.7 | 24.64 | 25.98 | 25.98 | +0.31 (+1.21%) | 2,110,000 |
19 Feb 2024 | CNY | 24.4 | 25.7 | 24.29 | 25.67 | 25.67 | +2.15 (+9.14%) | 2,239,719 |
8 Feb 2024 | CNY | 21.5 | 23.52 | 21.41 | 23.52 | 23.52 | +2.14 (+10.01%) | 2,147,458 |
7 Feb 2024 | CNY | 23.08 | 23.3 | 21.3 | 21.38 | 21.38 | -1.76 (-7.61%) | 1,929,659 |
6 Feb 2024 | CNY | 22.5 | 24.35 | 21.3 | 23.14 | 23.14 | -0.53 (-2.24%) | 2,064,931 |
5 Feb 2024 | CNY | 26.29 | 26.29 | 23.67 | 23.67 | 23.67 | -2.63 (-10%) | 1,444,900 |
2 Feb 2024 | CNY | 27.73 | 28.49 | 25.08 | 26.3 | 26.3 | -1.45 (-5.23%) | 1,438,301 |
1 Feb 2024 | CNY | 28.02 | 28.27 | 26.68 | 27.75 | 27.75 | -0.27 (-0.96%) | 1,362,300 |
31 Jan 2024 | CNY | 29.95 | 29.95 | 27.91 | 28.02 | 28.02 | -1.93 (-6.44%) | 1,324,622 |
30 Jan 2024 | CNY | 30.81 | 31.2 | 29.76 | 29.95 | 29.95 | -1.25 (-4.01%) | 1,057,100 |