Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 27.9 | 28 | 26.95 | 27.57 | 27.57 | -0.31 (-1.11%) | 4,822,057 |
8 Apr 2024 | CNY | 27.86 | 28.84 | 27.52 | 27.88 | 27.88 | 0.0 (0.0%) | 5,818,843 |
3 Apr 2024 | CNY | 28.07 | 28.5 | 27.54 | 27.88 | 27.88 | -0.32 (-1.13%) | 5,600,546 |
2 Apr 2024 | CNY | 29.74 | 29.85 | 27.39 | 28.2 | 28.2 | -2.07 (-6.84%) | 11,764,934 |
1 Apr 2024 | CNY | 29.47 | 31.09 | 29.2 | 30.27 | 30.27 | +0.97 (+3.31%) | 5,553,270 |
29 Mar 2024 | CNY | 29.16 | 29.5 | 28.7 | 29.3 | 29.3 | +0.18 (+0.62%) | 1,552,914 |
28 Mar 2024 | CNY | 28.61 | 29.86 | 28.61 | 29.12 | 29.12 | +0.39 (+1.36%) | 3,678,674 |
27 Mar 2024 | CNY | 30.62 | 30.79 | 28.68 | 28.73 | 28.73 | -2.03 (-6.60%) | 5,907,751 |
26 Mar 2024 | CNY | 30.45 | 31.36 | 30 | 30.76 | 30.76 | +0.08 (+0.26%) | 3,896,419 |
25 Mar 2024 | CNY | 31.11 | 32.08 | 30.67 | 30.68 | 30.68 | -0.24 (-0.78%) | 5,005,536 |
22 Mar 2024 | CNY | 31.25 | 31.55 | 30.32 | 30.92 | 30.92 | -0.45 (-1.43%) | 4,851,818 |
21 Mar 2024 | CNY | 32.02 | 32.4 | 31.07 | 31.37 | 31.37 | -0.68 (-2.12%) | 6,556,824 |
20 Mar 2024 | CNY | 33.17 | 33.48 | 31.85 | 32.05 | 32.05 | -1.23 (-3.70%) | 8,603,812 |
19 Mar 2024 | CNY | 33.11 | 34.19 | 32.7 | 33.28 | 33.28 | -0.02 (-0.06%) | 7,157,756 |
18 Mar 2024 | CNY | 32.15 | 33.4 | 31.6 | 33.3 | 33.3 | +1.04 (+3.22%) | 6,881,843 |
15 Mar 2024 | CNY | 32.4 | 32.66 | 31.7 | 32.26 | 32.26 | -0.08 (-0.25%) | 5,703,457 |
14 Mar 2024 | CNY | 32.41 | 32.79 | 31.83 | 32.34 | 32.34 | -0.51 (-1.55%) | 5,105,563 |
13 Mar 2024 | CNY | 33.41 | 34.36 | 32.6 | 32.85 | 32.85 | -0.07 (-0.21%) | 8,167,326 |
12 Mar 2024 | CNY | 32.71 | 33.6 | 32.16 | 32.92 | 32.92 | +0.21 (+0.64%) | 6,785,379 |
11 Mar 2024 | CNY | 31.61 | 32.79 | 30.98 | 32.71 | 32.71 | +0.76 (+2.38%) | 6,583,821 |
8 Mar 2024 | CNY | 31.1 | 32.22 | 31 | 31.95 | 31.95 | +1.01 (+3.26%) | 6,248,726 |
7 Mar 2024 | CNY | 32.8 | 32.8 | 30.7 | 30.94 | 30.94 | -1.71 (-5.24%) | 7,515,460 |
6 Mar 2024 | CNY | 31.51 | 32.89 | 31.5 | 32.65 | 32.65 | +0.35 (+1.08%) | 8,108,059 |
5 Mar 2024 | CNY | 31.75 | 33.18 | 31.22 | 32.3 | 32.3 | +0.14 (+0.44%) | 9,986,499 |
4 Mar 2024 | CNY | 29.4 | 32.16 | 29.04 | 32.16 | 32.16 | +2.92 (+9.99%) | 8,941,688 |
1 Mar 2024 | CNY | 29.35 | 30.05 | 28.83 | 29.24 | 29.24 | +0.04 (+0.14%) | 5,762,789 |
29 Feb 2024 | CNY | 27.96 | 29.58 | 27.96 | 29.2 | 29.2 | +1.1 (+3.91%) | 4,959,348 |
28 Feb 2024 | CNY | 30.4 | 31 | 27.6 | 28.1 | 28.1 | -1.68 (-5.64%) | 8,968,405 |
27 Feb 2024 | CNY | 27.06 | 29.78 | 26.77 | 29.78 | 29.78 | +2.71 (+10.01%) | 6,386,727 |
26 Feb 2024 | CNY | 27.56 | 27.96 | 26.9 | 27.07 | 27.07 | -0.53 (-1.92%) | 4,154,663 |