Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 40.68 | 41.38 | 39.83 | 40.22 | 40.22 | -0.57 (-1.40%) | 957,500 |
13 Mar 2024 | CNY | 40.18 | 41.53 | 40.18 | 40.79 | 40.79 | +0.09 (+0.22%) | 1,097,500 |
12 Mar 2024 | CNY | 41.49 | 41.92 | 40.12 | 40.7 | 40.7 | -0.75 (-1.81%) | 1,923,100 |
11 Mar 2024 | CNY | 39.49 | 41.99 | 39.09 | 41.45 | 41.45 | +2.75 (+7.11%) | 2,560,306 |
8 Mar 2024 | CNY | 38.59 | 38.95 | 37.91 | 38.7 | 38.7 | +0.4 (+1.04%) | 549,522 |
7 Mar 2024 | CNY | 39.28 | 39.5 | 38.27 | 38.3 | 38.3 | -0.57 (-1.47%) | 667,900 |
6 Mar 2024 | CNY | 37.98 | 39.43 | 37.72 | 38.87 | 38.87 | +0.89 (+2.34%) | 944,700 |
5 Mar 2024 | CNY | 39.22 | 39.63 | 37.8 | 37.98 | 37.98 | -1.7 (-4.28%) | 1,094,047 |
4 Mar 2024 | CNY | 40.5 | 41.49 | 39.21 | 39.68 | 39.68 | -0.82 (-2.02%) | 1,098,300 |
1 Mar 2024 | CNY | 40.36 | 40.75 | 39.73 | 40.5 | 40.5 | +0.2 (+0.50%) | 986,590 |
29 Feb 2024 | CNY | 38.11 | 40.59 | 38.1 | 40.3 | 40.3 | +1.5 (+3.87%) | 1,261,200 |
28 Feb 2024 | CNY | 41.15 | 43.49 | 38.7 | 38.8 | 38.8 | -2.25 (-5.48%) | 1,997,195 |
27 Feb 2024 | CNY | 40.19 | 41.07 | 39.3 | 41.05 | 41.05 | +0.97 (+2.42%) | 779,500 |
26 Feb 2024 | CNY | 39.46 | 40.8 | 39.25 | 40.08 | 40.08 | +0.74 (+1.88%) | 1,025,800 |
23 Feb 2024 | CNY | 37.98 | 39.47 | 37.98 | 39.34 | 39.34 | +1.25 (+3.28%) | 985,893 |
22 Feb 2024 | CNY | 37.37 | 38.92 | 37.37 | 38.09 | 38.09 | +0.17 (+0.45%) | 727,000 |
21 Feb 2024 | CNY | 36.08 | 38.79 | 36.02 | 37.92 | 37.92 | +1.38 (+3.78%) | 1,272,973 |
20 Feb 2024 | CNY | 36.94 | 36.98 | 35.81 | 36.54 | 36.54 | -0.16 (-0.44%) | 696,400 |
19 Feb 2024 | CNY | 35.31 | 36.89 | 35.31 | 36.7 | 36.7 | +1.5 (+4.26%) | 1,270,415 |
8 Feb 2024 | CNY | 31.78 | 35.66 | 31.32 | 35.2 | 35.2 | +3.09 (+9.62%) | 1,739,300 |
7 Feb 2024 | CNY | 33.3 | 34.63 | 31.6 | 32.11 | 32.11 | -1.15 (-3.46%) | 1,285,710 |
6 Feb 2024 | CNY | 32.89 | 34.45 | 31 | 33.26 | 33.26 | +0.94 (+2.91%) | 1,568,700 |
5 Feb 2024 | CNY | 39 | 39 | 31.5 | 32.32 | 32.32 | -4.59 (-12.44%) | 1,664,205 |
2 Feb 2024 | CNY | 39.68 | 40.46 | 35.81 | 36.91 | 36.91 | -2.69 (-6.79%) | 1,080,701 |
1 Feb 2024 | CNY | 40.78 | 40.95 | 39.39 | 39.6 | 39.6 | -1.18 (-2.89%) | 729,800 |
31 Jan 2024 | CNY | 44 | 44.72 | 40.28 | 40.78 | 40.78 | -3.25 (-7.38%) | 984,010 |
30 Jan 2024 | CNY | 45.08 | 45.95 | 43.8 | 44.03 | 44.03 | -1.77 (-3.86%) | 327,638 |
29 Jan 2024 | CNY | 48.27 | 48.68 | 45.73 | 45.8 | 45.8 | -2.47 (-5.12%) | 362,102 |
26 Jan 2024 | CNY | 49.67 | 49.67 | 48.11 | 48.27 | 48.27 | -0.42 (-0.86%) | 310,800 |
25 Jan 2024 | CNY | 46.86 | 48.77 | 46.13 | 48.69 | 48.69 | +1.81 (+3.86%) | 493,300 |