Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 29.12 | 29.81 | 28.99 | 29.5 | 29.5 | +0.25 (+0.85%) | 876,930 |
27 Mar 2024 | CNY | 29.95 | 30.04 | 29.25 | 29.25 | 29.25 | -0.7 (-2.34%) | 940,370 |
26 Mar 2024 | CNY | 30.25 | 30.35 | 29.61 | 29.95 | 29.95 | -0.3 (-0.99%) | 1,018,237 |
25 Mar 2024 | CNY | 30.95 | 31.09 | 30.22 | 30.25 | 30.25 | -0.77 (-2.48%) | 1,152,234 |
22 Mar 2024 | CNY | 31.89 | 32.08 | 30.7 | 31.02 | 31.02 | -0.93 (-2.91%) | 1,227,400 |
21 Mar 2024 | CNY | 32 | 32.1 | 31.55 | 31.95 | 31.95 | +0.03 (+0.09%) | 897,000 |
20 Mar 2024 | CNY | 31.72 | 32.09 | 31.4 | 31.92 | 31.92 | +0.1 (+0.31%) | 1,102,322 |
19 Mar 2024 | CNY | 32.1 | 32.11 | 31.75 | 31.82 | 31.82 | -0.28 (-0.87%) | 1,285,087 |
18 Mar 2024 | CNY | 31.24 | 32.1 | 30.85 | 32.1 | 32.1 | +0.86 (+2.75%) | 1,477,473 |
15 Mar 2024 | CNY | 31.08 | 31.27 | 30.24 | 31.24 | 31.24 | +0.43 (+1.40%) | 1,500,973 |
14 Mar 2024 | CNY | 31.37 | 31.37 | 30.43 | 30.81 | 30.81 | +0.05 (+0.16%) | 1,301,834 |
13 Mar 2024 | CNY | 31.09 | 31.19 | 30.58 | 30.76 | 30.76 | -0.34 (-1.09%) | 1,600,576 |
12 Mar 2024 | CNY | 30.68 | 31.15 | 30.45 | 31.1 | 31.1 | +0.65 (+2.13%) | 1,702,300 |
11 Mar 2024 | CNY | 29.73 | 30.56 | 29.36 | 30.45 | 30.45 | +0.54 (+1.81%) | 1,747,404 |
8 Mar 2024 | CNY | 29.95 | 30 | 29.53 | 29.91 | 29.91 | +0.35 (+1.18%) | 951,000 |
7 Mar 2024 | CNY | 29.91 | 30.55 | 29.5 | 29.56 | 29.56 | -0.3 (-1.00%) | 1,701,133 |
6 Mar 2024 | CNY | 29.79 | 30.35 | 29.24 | 29.86 | 29.86 | +0.01 (+0.03%) | 1,521,345 |
5 Mar 2024 | CNY | 30.25 | 30.25 | 29.6 | 29.85 | 29.85 | -0.47 (-1.55%) | 1,367,545 |
4 Mar 2024 | CNY | 30.02 | 30.72 | 29.79 | 30.32 | 30.32 | +0.3 (+1.00%) | 1,874,000 |
1 Mar 2024 | CNY | 30.1 | 30.18 | 29.4 | 30.02 | 30.02 | +0.13 (+0.43%) | 1,646,100 |
29 Feb 2024 | CNY | 29.38 | 30.28 | 29.13 | 29.89 | 29.89 | -0.06 (-0.20%) | 2,257,000 |
28 Feb 2024 | CNY | 30.9 | 32.17 | 29.15 | 29.95 | 29.95 | -0.69 (-2.25%) | 2,316,193 |
27 Feb 2024 | CNY | 30.06 | 30.65 | 30.03 | 30.64 | 30.64 | +0.42 (+1.39%) | 1,492,165 |
26 Feb 2024 | CNY | 29.69 | 30.64 | 29.49 | 30.22 | 30.22 | +0.53 (+1.79%) | 1,816,495 |
23 Feb 2024 | CNY | 29.6 | 30 | 28.95 | 29.69 | 29.69 | -0.12 (-0.40%) | 1,723,693 |
22 Feb 2024 | CNY | 29.51 | 30.5 | 29.34 | 29.81 | 29.81 | +0.23 (+0.78%) | 1,421,693 |
21 Feb 2024 | CNY | 29.38 | 30.7 | 29.03 | 29.58 | 29.58 | +0.21 (+0.72%) | 1,689,284 |
20 Feb 2024 | CNY | 29.18 | 29.71 | 28.9 | 29.37 | 29.37 | -0.27 (-0.91%) | 1,266,007 |
19 Feb 2024 | CNY | 28.83 | 29.98 | 28.76 | 29.64 | 29.64 | +0.98 (+3.42%) | 2,978,426 |
8 Feb 2024 | CNY | 27.79 | 29.8 | 27.45 | 28.66 | 28.66 | +0.72 (+2.58%) | 3,528,128 |