Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 43.29 | 44.48 | 43 | 43.76 | 43.76 | +0.69 (+1.60%) | 8,175,180 |
27 Mar 2024 | CNY | 45.48 | 45.48 | 43.01 | 43.07 | 43.07 | -2.24 (-4.94%) | 8,738,350 |
26 Mar 2024 | CNY | 46.3 | 46.71 | 45.16 | 45.31 | 45.31 | -0.91 (-1.97%) | 8,182,360 |
25 Mar 2024 | CNY | 47.48 | 47.85 | 46.01 | 46.22 | 46.22 | -2.05 (-4.25%) | 10,451,110 |
22 Mar 2024 | CNY | 49.71 | 49.9 | 47.9 | 48.27 | 48.27 | -1.3 (-2.62%) | 11,123,360 |
21 Mar 2024 | CNY | 48.83 | 51.8 | 48.76 | 49.57 | 49.57 | +1.21 (+2.50%) | 20,357,750 |
20 Mar 2024 | CNY | 48.41 | 48.9 | 47.85 | 48.36 | 48.36 | -0.14 (-0.29%) | 9,235,710 |
19 Mar 2024 | CNY | 49.75 | 49.86 | 48.28 | 48.5 | 48.5 | -1.59 (-3.17%) | 10,616,730 |
18 Mar 2024 | CNY | 48.52 | 50.8 | 48.35 | 50.09 | 50.09 | +2.01 (+4.18%) | 16,147,760 |
15 Mar 2024 | CNY | 47.48 | 48.16 | 47 | 48.08 | 48.08 | +0.18 (+0.38%) | 6,871,270 |
14 Mar 2024 | CNY | 48.34 | 48.95 | 47.38 | 47.9 | 47.9 | -0.84 (-1.72%) | 7,668,540 |
13 Mar 2024 | CNY | 49.41 | 49.53 | 48.25 | 48.74 | 48.74 | -0.64 (-1.30%) | 9,193,650 |
12 Mar 2024 | CNY | 48.9 | 49.96 | 48.66 | 49.38 | 49.38 | +0.66 (+1.35%) | 9,072,840 |
11 Mar 2024 | CNY | 48.65 | 48.75 | 47.91 | 48.72 | 48.72 | +0.5 (+1.04%) | 7,769,250 |
8 Mar 2024 | CNY | 48.1 | 48.57 | 47.29 | 48.22 | 48.22 | +0.21 (+0.44%) | 7,340,460 |
7 Mar 2024 | CNY | 49.1 | 49.81 | 48.01 | 48.01 | 48.01 | -1.6 (-3.23%) | 9,883,500 |
6 Mar 2024 | CNY | 49.2 | 50.77 | 48.66 | 49.61 | 49.61 | +0.21 (+0.43%) | 9,467,390 |
5 Mar 2024 | CNY | 49.73 | 50.3 | 48.98 | 49.4 | 49.4 | -0.62 (-1.24%) | 9,468,200 |
4 Mar 2024 | CNY | 50 | 50.39 | 48.9 | 50.02 | 50.02 | -0.93 (-1.83%) | 12,291,190 |
1 Mar 2024 | CNY | 49.15 | 52.2 | 48.44 | 50.95 | 50.95 | +1.45 (+2.93%) | 16,463,120 |
29 Feb 2024 | CNY | 47.12 | 49.58 | 46.81 | 49.5 | 49.5 | +2.3 (+4.87%) | 18,018,270 |
28 Feb 2024 | CNY | 50.1 | 52.25 | 47.2 | 47.2 | 47.2 | -1.86 (-3.79%) | 24,100,590 |
27 Feb 2024 | CNY | 46.22 | 49.09 | 46.11 | 49.06 | 49.06 | +2.83 (+6.12%) | 15,167,740 |
26 Feb 2024 | CNY | 46.57 | 47.2 | 45.88 | 46.23 | 46.23 | -0.86 (-1.83%) | 11,536,510 |
23 Feb 2024 | CNY | 46.54 | 47.35 | 46.1 | 47.09 | 47.09 | +0.55 (+1.18%) | 12,708,840 |
22 Feb 2024 | CNY | 44.14 | 47.16 | 44.04 | 46.54 | 46.54 | +1.64 (+3.65%) | 14,634,480 |
21 Feb 2024 | CNY | 42.49 | 46.9 | 42.39 | 44.9 | 44.9 | +1.17 (+2.68%) | 20,063,910 |
20 Feb 2024 | CNY | 42.01 | 44.35 | 41.8 | 43.73 | 43.73 | +1.49 (+3.53%) | 13,652,180 |
19 Feb 2024 | CNY | 41.45 | 42.42 | 41.14 | 42.24 | 42.24 | +0.59 (+1.42%) | 11,471,350 |
8 Feb 2024 | CNY | 41.29 | 43.23 | 40.9 | 41.65 | 41.65 | +1.07 (+2.64%) | 14,488,050 |