Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 35.83 | 37.27 | 35.8 | 37.09 | 37.09 | +1.19 (+3.31%) | 782,320 |
27 Mar 2024 | CNY | 36.6 | 36.98 | 35.9 | 35.9 | 35.9 | -0.91 (-2.47%) | 710,200 |
26 Mar 2024 | CNY | 36.53 | 36.95 | 36.23 | 36.81 | 36.81 | +0.5 (+1.38%) | 883,440 |
25 Mar 2024 | CNY | 37.55 | 38 | 36.2 | 36.31 | 36.31 | -1.6 (-4.22%) | 1,136,730 |
22 Mar 2024 | CNY | 38.5 | 38.78 | 37.61 | 37.91 | 37.91 | -0.9 (-2.32%) | 969,230 |
21 Mar 2024 | CNY | 39.35 | 39.43 | 38.26 | 38.81 | 38.81 | -0.54 (-1.37%) | 1,175,960 |
20 Mar 2024 | CNY | 39.23 | 39.49 | 38.84 | 39.35 | 39.35 | +0.12 (+0.31%) | 858,170 |
19 Mar 2024 | CNY | 39.64 | 39.92 | 39.2 | 39.23 | 39.23 | -0.46 (-1.16%) | 869,900 |
18 Mar 2024 | CNY | 38.74 | 39.93 | 38.37 | 39.69 | 39.69 | +0.94 (+2.43%) | 1,355,100 |
15 Mar 2024 | CNY | 37.79 | 38.79 | 37.79 | 38.75 | 38.75 | +0.58 (+1.52%) | 908,100 |
14 Mar 2024 | CNY | 38.21 | 38.96 | 37.59 | 38.17 | 38.17 | -0.24 (-0.62%) | 1,026,700 |
13 Mar 2024 | CNY | 38.51 | 39.38 | 38.02 | 38.41 | 38.41 | -0.1 (-0.26%) | 1,382,200 |
12 Mar 2024 | CNY | 38.28 | 38.51 | 37.66 | 38.51 | 38.51 | +0.26 (+0.68%) | 1,390,500 |
11 Mar 2024 | CNY | 37.05 | 38.25 | 36.91 | 38.25 | 38.25 | +0.81 (+2.16%) | 1,271,500 |
8 Mar 2024 | CNY | 36.99 | 37.7 | 36.61 | 37.44 | 37.44 | -0.31 (-0.82%) | 1,692,160 |
7 Mar 2024 | CNY | 38.34 | 39.7 | 37.51 | 37.75 | 37.75 | -0.75 (-1.95%) | 2,220,300 |
6 Mar 2024 | CNY | 36.31 | 39 | 36.02 | 38.5 | 38.5 | +2.13 (+5.86%) | 2,188,890 |
5 Mar 2024 | CNY | 36.65 | 36.99 | 36 | 36.37 | 36.37 | -0.69 (-1.86%) | 1,120,160 |
4 Mar 2024 | CNY | 37.82 | 37.82 | 36.2 | 37.06 | 37.06 | -0.16 (-0.43%) | 1,132,550 |
1 Mar 2024 | CNY | 37.05 | 37.55 | 36.42 | 37.22 | 37.22 | +0.8 (+2.20%) | 1,469,090 |
29 Feb 2024 | CNY | 35.08 | 36.66 | 34.92 | 36.42 | 36.42 | +1.07 (+3.03%) | 1,598,970 |
28 Feb 2024 | CNY | 38.3 | 39.16 | 35.19 | 35.35 | 35.35 | -3.13 (-8.13%) | 2,518,290 |
27 Feb 2024 | CNY | 37.5 | 38.76 | 37 | 38.48 | 38.48 | +0.28 (+0.73%) | 2,219,260 |
26 Feb 2024 | CNY | 36.49 | 39.74 | 36.45 | 38.2 | 38.2 | +2.04 (+5.64%) | 2,955,960 |
23 Feb 2024 | CNY | 36.1 | 36.29 | 35.25 | 36.16 | 36.16 | +0.29 (+0.81%) | 1,659,390 |
22 Feb 2024 | CNY | 35 | 35.88 | 34.94 | 35.87 | 35.87 | +0.57 (+1.61%) | 1,465,110 |
21 Feb 2024 | CNY | 34.82 | 36.23 | 34.45 | 35.3 | 35.3 | +0.5 (+1.44%) | 1,936,090 |
20 Feb 2024 | CNY | 34.98 | 34.98 | 33.85 | 34.8 | 34.8 | -0.2 (-0.57%) | 1,387,630 |
19 Feb 2024 | CNY | 34.3 | 35.53 | 33.82 | 35 | 35 | +0.5 (+1.45%) | 2,054,660 |
8 Feb 2024 | CNY | 32.1 | 35 | 31.6 | 34.5 | 34.5 | +2.33 (+7.24%) | 2,834,400 |