Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 43.47 | 45 | 43.22 | 44.03 | 44.03 | +0.52 (+1.20%) | 24,049,470 |
27 Mar 2024 | CNY | 45.02 | 45.65 | 43.24 | 43.51 | 43.51 | -1.64 (-3.63%) | 27,793,440 |
26 Mar 2024 | CNY | 47.5 | 48.58 | 45 | 45.15 | 45.15 | -3.28 (-6.77%) | 48,254,160 |
25 Mar 2024 | CNY | 53.61 | 54 | 48.3 | 48.43 | 48.43 | -3.26 (-6.31%) | 58,264,180 |
22 Mar 2024 | CNY | 50.02 | 54.98 | 47.61 | 51.69 | 51.69 | +1.64 (+3.28%) | 64,491,080 |
21 Mar 2024 | CNY | 49.88 | 51.82 | 48.9 | 50.05 | 50.05 | +2.94 (+6.24%) | 75,492,620 |
20 Mar 2024 | CNY | 43.31 | 47.11 | 43.31 | 47.11 | 47.11 | +4.28 (+9.99%) | 54,276,580 |
19 Mar 2024 | CNY | 41.96 | 44.44 | 41.89 | 42.83 | 42.83 | +1.06 (+2.54%) | 18,708,390 |
18 Mar 2024 | CNY | 41.87 | 42.14 | 41.42 | 41.77 | 41.77 | -0.66 (-1.56%) | 11,777,680 |
15 Mar 2024 | CNY | 40.66 | 42.58 | 40.31 | 42.43 | 42.43 | +1.74 (+4.28%) | 17,145,190 |
14 Mar 2024 | CNY | 41.07 | 41.24 | 40.34 | 40.69 | 40.69 | -0.23 (-0.56%) | 6,630,990 |
13 Mar 2024 | CNY | 40.68 | 41.12 | 40.5 | 40.92 | 40.92 | +0.19 (+0.47%) | 6,332,650 |
12 Mar 2024 | CNY | 40.98 | 41.28 | 40.64 | 40.73 | 40.73 | -0.3 (-0.73%) | 5,376,410 |
11 Mar 2024 | CNY | 40.75 | 41.05 | 40.63 | 41.03 | 41.03 | +0.18 (+0.44%) | 4,662,780 |
8 Mar 2024 | CNY | 40.79 | 41.04 | 40.64 | 40.85 | 40.85 | +0.05 (+0.12%) | 3,724,040 |
7 Mar 2024 | CNY | 40.91 | 41.21 | 40.67 | 40.8 | 40.8 | -0.16 (-0.39%) | 5,873,320 |
6 Mar 2024 | CNY | 41.01 | 41.3 | 40.83 | 40.96 | 40.96 | -0.17 (-0.41%) | 4,766,700 |
5 Mar 2024 | CNY | 41.51 | 41.51 | 40.72 | 41.13 | 41.13 | -0.38 (-0.92%) | 7,083,030 |
4 Mar 2024 | CNY | 41.15 | 41.67 | 40.65 | 41.51 | 41.51 | +0.47 (+1.15%) | 8,893,170 |
1 Mar 2024 | CNY | 40.22 | 41.47 | 40.06 | 41.04 | 41.04 | +0.76 (+1.89%) | 11,053,700 |
29 Feb 2024 | CNY | 39.55 | 40.5 | 39.42 | 40.28 | 40.28 | +0.53 (+1.33%) | 11,175,610 |
28 Feb 2024 | CNY | 40 | 40.96 | 39.62 | 39.75 | 39.75 | -0.25 (-0.63%) | 12,478,780 |
27 Feb 2024 | CNY | 39.91 | 40.03 | 39.52 | 40 | 40 | +0.19 (+0.48%) | 6,285,580 |
26 Feb 2024 | CNY | 39.91 | 40.24 | 39.65 | 39.81 | 39.81 | -0.14 (-0.35%) | 5,995,940 |
23 Feb 2024 | CNY | 40.06 | 40.18 | 39.51 | 39.95 | 39.95 | -0.14 (-0.35%) | 9,330,900 |
22 Feb 2024 | CNY | 40.01 | 40.3 | 39.85 | 40.09 | 40.09 | -0.14 (-0.35%) | 7,527,170 |
21 Feb 2024 | CNY | 40.06 | 40.51 | 39.71 | 40.23 | 40.23 | +0.03 (+0.07%) | 10,996,710 |
20 Feb 2024 | CNY | 39.91 | 40.76 | 39.66 | 40.2 | 40.2 | +0.15 (+0.37%) | 8,443,310 |
19 Feb 2024 | CNY | 40.5 | 40.54 | 39.41 | 40.05 | 40.05 | +0.04 (+0.10%) | 11,468,220 |
8 Feb 2024 | CNY | 39.6 | 40.89 | 38.7 | 40.01 | 40.01 | +0.21 (+0.53%) | 22,688,040 |