Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | CNY | 42.66 | 43.25 | 41.6 | 42 | 42 | -0.21 (-0.50%) | 8,657,079 |
19 Mar 2024 | CNY | 42.06 | 42.95 | 41.75 | 42.21 | 42.21 | +0.06 (+0.14%) | 8,611,800 |
18 Mar 2024 | CNY | 41.49 | 42.32 | 41 | 42.15 | 42.15 | +0.81 (+1.96%) | 11,515,904 |
15 Mar 2024 | CNY | 41.2 | 42.49 | 40.7 | 41.34 | 41.34 | -0.25 (-0.60%) | 6,398,707 |
14 Mar 2024 | CNY | 41.4 | 42.07 | 40.71 | 41.59 | 41.59 | +0.14 (+0.34%) | 7,552,430 |
13 Mar 2024 | CNY | 41.25 | 42.11 | 40.54 | 41.45 | 41.45 | +0.22 (+0.53%) | 6,684,254 |
12 Mar 2024 | CNY | 40.52 | 41.41 | 40.37 | 41.23 | 41.23 | +0.72 (+1.78%) | 6,423,879 |
11 Mar 2024 | CNY | 39.7 | 40.51 | 39.51 | 40.51 | 40.51 | +0.71 (+1.78%) | 4,899,345 |
8 Mar 2024 | CNY | 39.44 | 40.06 | 38.92 | 39.8 | 39.8 | +0.4 (+1.02%) | 4,841,192 |
7 Mar 2024 | CNY | 41.2 | 41.22 | 39.38 | 39.4 | 39.4 | -1.83 (-4.44%) | 6,281,806 |
6 Mar 2024 | CNY | 41.27 | 41.69 | 40.36 | 41.23 | 41.23 | -0.34 (-0.82%) | 4,385,829 |
5 Mar 2024 | CNY | 41.24 | 42.14 | 40.81 | 41.57 | 41.57 | +0.12 (+0.29%) | 6,085,589 |
4 Mar 2024 | CNY | 41.12 | 41.97 | 40.81 | 41.45 | 41.45 | +0.32 (+0.78%) | 5,108,971 |
1 Mar 2024 | CNY | 40.44 | 41.18 | 40.32 | 41.13 | 41.13 | +0.63 (+1.56%) | 5,991,599 |
29 Feb 2024 | CNY | 39.33 | 40.56 | 39.19 | 40.5 | 40.5 | +0.8 (+2.02%) | 5,246,247 |
28 Feb 2024 | CNY | 40.56 | 41.8 | 39.7 | 39.7 | 39.7 | -0.85 (-2.10%) | 7,244,164 |
27 Feb 2024 | CNY | 38.61 | 40.55 | 38.53 | 40.55 | 40.55 | +1.56 (+4.00%) | 5,232,102 |
26 Feb 2024 | CNY | 39.2 | 39.49 | 38.4 | 38.99 | 38.99 | -0.1 (-0.26%) | 5,884,866 |
23 Feb 2024 | CNY | 39.6 | 39.68 | 38.31 | 39.09 | 39.09 | -0.49 (-1.24%) | 6,693,253 |
22 Feb 2024 | CNY | 39.44 | 40.09 | 39.15 | 39.58 | 39.58 | +0.03 (+0.08%) | 3,928,387 |
21 Feb 2024 | CNY | 39.78 | 40.26 | 39.11 | 39.55 | 39.55 | -0.69 (-1.71%) | 6,246,381 |
20 Feb 2024 | CNY | 39.47 | 40.3 | 38.81 | 40.24 | 40.24 | +0.78 (+1.98%) | 3,604,615 |
19 Feb 2024 | CNY | 41.07 | 41.07 | 38.83 | 39.46 | 39.46 | -0.92 (-2.28%) | 6,638,302 |
8 Feb 2024 | CNY | 38.4 | 41.75 | 38.21 | 40.38 | 40.38 | +2.18 (+5.71%) | 6,884,730 |
7 Feb 2024 | CNY | 36.11 | 38.6 | 35.96 | 38.2 | 38.2 | +2.01 (+5.55%) | 7,202,467 |
6 Feb 2024 | CNY | 32.33 | 36.46 | 32.26 | 36.19 | 36.19 | +2.38 (+7.04%) | 5,808,274 |
5 Feb 2024 | CNY | 33.37 | 34.73 | 31.98 | 33.81 | 33.81 | 0.0 (0.0%) | 6,178,364 |
2 Feb 2024 | CNY | 35.14 | 35.69 | 32.3 | 33.81 | 33.81 | -1.49 (-4.22%) | 4,314,384 |
1 Feb 2024 | CNY | 35.27 | 36.05 | 34.77 | 35.3 | 35.3 | -0.3 (-0.84%) | 4,197,796 |
31 Jan 2024 | CNY | 37.44 | 37.44 | 35.6 | 35.6 | 35.6 | -1.8 (-4.81%) | 3,678,200 |