Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 47.8 | 48.52 | 47.11 | 47.43 | 47.43 | -0.25 (-0.52%) | 5,639,650 |
27 Mar 2024 | CNY | 49.3 | 49.35 | 47.67 | 47.68 | 47.68 | -1.69 (-3.42%) | 5,039,960 |
26 Mar 2024 | CNY | 48.06 | 49.52 | 48.06 | 49.37 | 49.37 | +1.31 (+2.73%) | 8,486,720 |
25 Mar 2024 | CNY | 49.27 | 49.48 | 48.05 | 48.06 | 48.06 | -1.54 (-3.10%) | 7,142,880 |
22 Mar 2024 | CNY | 51 | 51.12 | 49.3 | 49.6 | 49.6 | -1.58 (-3.09%) | 7,361,200 |
21 Mar 2024 | CNY | 52.82 | 52.96 | 51.15 | 51.18 | 51.18 | -1.34 (-2.55%) | 6,356,380 |
20 Mar 2024 | CNY | 52.12 | 52.75 | 51.93 | 52.52 | 52.52 | +0.15 (+0.29%) | 4,718,650 |
19 Mar 2024 | CNY | 53 | 53.34 | 52.3 | 52.37 | 52.37 | -0.65 (-1.23%) | 5,176,220 |
18 Mar 2024 | CNY | 53 | 53.4 | 52.13 | 53.02 | 53.02 | +0.26 (+0.49%) | 7,718,390 |
15 Mar 2024 | CNY | 52.05 | 52.98 | 50.81 | 52.76 | 52.76 | +0.31 (+0.59%) | 9,722,030 |
14 Mar 2024 | CNY | 52.65 | 53.85 | 52.21 | 52.45 | 52.45 | -0.73 (-1.37%) | 7,782,150 |
13 Mar 2024 | CNY | 53.84 | 54.09 | 52.88 | 53.18 | 53.18 | -0.23 (-0.43%) | 7,063,980 |
12 Mar 2024 | CNY | 53.38 | 54.89 | 53.08 | 53.41 | 53.41 | +0.37 (+0.70%) | 13,383,010 |
11 Mar 2024 | CNY | 50.97 | 53.93 | 50.97 | 53.04 | 53.04 | +2.81 (+5.59%) | 18,021,380 |
8 Mar 2024 | CNY | 50.06 | 50.58 | 49.38 | 50.23 | 50.23 | +0.15 (+0.30%) | 7,638,310 |
7 Mar 2024 | CNY | 51.3 | 51.66 | 50.08 | 50.08 | 50.08 | -1.09 (-2.13%) | 9,158,620 |
6 Mar 2024 | CNY | 50.92 | 52.1 | 49.74 | 51.17 | 51.17 | -0.31 (-0.60%) | 12,548,730 |
5 Mar 2024 | CNY | 52.95 | 53.17 | 51.17 | 51.48 | 51.48 | -2.33 (-4.33%) | 14,528,430 |
4 Mar 2024 | CNY | 54.79 | 55.25 | 53.71 | 53.81 | 53.81 | -0.6 (-1.10%) | 11,543,730 |
1 Mar 2024 | CNY | 55.3 | 56.31 | 54.15 | 54.41 | 54.41 | -0.78 (-1.41%) | 13,802,840 |
29 Feb 2024 | CNY | 51.8 | 55.25 | 51.65 | 55.19 | 55.19 | +3.2 (+6.16%) | 20,286,220 |
28 Feb 2024 | CNY | 52.23 | 55.66 | 51.85 | 51.99 | 51.99 | +1.37 (+2.71%) | 21,010,390 |
27 Feb 2024 | CNY | 48.62 | 50.98 | 48.42 | 50.62 | 50.62 | +1.37 (+2.78%) | 10,941,460 |
26 Feb 2024 | CNY | 47.74 | 50.5 | 47.56 | 49.25 | 49.25 | +1.36 (+2.84%) | 14,902,960 |
23 Feb 2024 | CNY | 47.62 | 48.25 | 46.96 | 47.89 | 47.89 | +0.31 (+0.65%) | 8,763,760 |
22 Feb 2024 | CNY | 47.47 | 48.26 | 47.11 | 47.58 | 47.58 | -0.29 (-0.61%) | 9,228,630 |
21 Feb 2024 | CNY | 45.97 | 49.64 | 45.81 | 47.87 | 47.87 | +1.33 (+2.86%) | 13,310,490 |
20 Feb 2024 | CNY | 47.07 | 47.24 | 45.54 | 46.54 | 46.54 | -0.91 (-1.92%) | 10,510,390 |
19 Feb 2024 | CNY | 47.87 | 48.48 | 46.9 | 47.45 | 47.45 | -0.05 (-0.11%) | 9,857,730 |
8 Feb 2024 | CNY | 48 | 50.58 | 47.48 | 47.5 | 47.5 | -0.3 (-0.63%) | 12,507,780 |