Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 36.5 | 37.1 | 35.7 | 37.1 | 37.1 | +3.37 (+9.99%) | 5,423,222 |
1 Apr 2024 | CNY | 30.64 | 33.73 | 30.64 | 33.73 | 33.73 | +3.07 (+10.01%) | 1,635,461 |
29 Mar 2024 | CNY | 30.28 | 30.66 | 29.85 | 30.66 | 30.66 | +0.48 (+1.59%) | 482,334 |
28 Mar 2024 | CNY | 29.16 | 30.61 | 29 | 30.18 | 30.18 | +1.11 (+3.82%) | 941,400 |
27 Mar 2024 | CNY | 30.6 | 30.93 | 29.07 | 29.07 | 29.07 | -1.49 (-4.88%) | 872,500 |
26 Mar 2024 | CNY | 31.05 | 31.7 | 30.19 | 30.56 | 30.56 | -0.48 (-1.55%) | 904,889 |
25 Mar 2024 | CNY | 32.68 | 32.68 | 31.03 | 31.04 | 31.04 | -1.28 (-3.96%) | 943,000 |
22 Mar 2024 | CNY | 33.1 | 33.11 | 32 | 32.32 | 32.32 | -0.81 (-2.44%) | 1,047,851 |
21 Mar 2024 | CNY | 33.68 | 33.86 | 32.68 | 33.13 | 33.13 | -0.37 (-1.10%) | 1,083,397 |
20 Mar 2024 | CNY | 33.37 | 33.58 | 32.95 | 33.5 | 33.5 | +0.22 (+0.66%) | 1,141,767 |
19 Mar 2024 | CNY | 33.49 | 33.95 | 33.15 | 33.28 | 33.28 | +0.21 (+0.64%) | 1,629,861 |
18 Mar 2024 | CNY | 32.11 | 33.12 | 32.11 | 33.07 | 33.07 | +0.98 (+3.05%) | 1,593,350 |
15 Mar 2024 | CNY | 31.85 | 32.2 | 31.51 | 32.09 | 32.09 | +0.43 (+1.36%) | 1,103,681 |
14 Mar 2024 | CNY | 31.88 | 32.32 | 31 | 31.66 | 31.66 | -0.44 (-1.37%) | 1,386,663 |
13 Mar 2024 | CNY | 32.28 | 32.48 | 31.85 | 32.1 | 32.1 | +0.07 (+0.22%) | 1,416,883 |
12 Mar 2024 | CNY | 31.73 | 32.11 | 31.33 | 32.03 | 32.03 | +0.26 (+0.82%) | 1,597,465 |
11 Mar 2024 | CNY | 31.4 | 31.77 | 31.02 | 31.77 | 31.77 | +0.51 (+1.63%) | 1,457,620 |
8 Mar 2024 | CNY | 31.05 | 31.39 | 30.41 | 31.26 | 31.26 | +0.34 (+1.10%) | 1,288,739 |
7 Mar 2024 | CNY | 31.81 | 32.26 | 30.92 | 30.92 | 30.92 | -1.22 (-3.80%) | 1,908,500 |
6 Mar 2024 | CNY | 30.66 | 32.27 | 30.5 | 32.14 | 32.14 | +0.8 (+2.55%) | 2,341,261 |
5 Mar 2024 | CNY | 30.38 | 33.07 | 30.1 | 31.34 | 31.34 | +0.29 (+0.93%) | 2,656,811 |
4 Mar 2024 | CNY | 31.68 | 32.25 | 30.16 | 31.05 | 31.05 | +0.17 (+0.55%) | 1,869,243 |
1 Mar 2024 | CNY | 30.2 | 30.98 | 29.74 | 30.88 | 30.88 | +1.14 (+3.83%) | 1,762,184 |
29 Feb 2024 | CNY | 27.77 | 29.85 | 27.65 | 29.74 | 29.74 | +1.23 (+4.31%) | 1,989,848 |
28 Feb 2024 | CNY | 31.68 | 32.39 | 28.51 | 28.51 | 28.51 | -3.17 (-10.01%) | 3,221,901 |
27 Feb 2024 | CNY | 30.23 | 31.74 | 30 | 31.68 | 31.68 | +1.11 (+3.63%) | 2,136,098 |
26 Feb 2024 | CNY | 30.82 | 31.4 | 29.82 | 30.57 | 30.57 | +0.15 (+0.49%) | 2,345,553 |
23 Feb 2024 | CNY | 29.29 | 30.44 | 29.12 | 30.42 | 30.42 | +1.15 (+3.93%) | 2,462,056 |
22 Feb 2024 | CNY | 28.39 | 29.35 | 28.32 | 29.27 | 29.27 | +0.7 (+2.45%) | 2,080,451 |
21 Feb 2024 | CNY | 28 | 29.51 | 27.91 | 28.57 | 28.57 | +0.07 (+0.25%) | 2,566,573 |