Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 30.91 | 31.99 | 30.91 | 31.52 | 31.52 | +0.53 (+1.71%) | 656,858 |
27 Mar 2024 | CNY | 31.08 | 31.5 | 30.7 | 30.99 | 30.99 | -0.2 (-0.64%) | 372,700 |
26 Mar 2024 | CNY | 30.88 | 31.84 | 30.8 | 31.19 | 31.19 | +0.09 (+0.29%) | 449,150 |
25 Mar 2024 | CNY | 31.57 | 32.17 | 30.89 | 31.1 | 31.1 | -0.76 (-2.39%) | 623,350 |
22 Mar 2024 | CNY | 32.2 | 32.2 | 31.39 | 31.86 | 31.86 | -0.34 (-1.06%) | 660,750 |
21 Mar 2024 | CNY | 32.96 | 33.15 | 31.65 | 32.2 | 32.2 | -0.8 (-2.42%) | 1,014,100 |
20 Mar 2024 | CNY | 32.69 | 33.12 | 32.45 | 33 | 33 | +0.37 (+1.13%) | 722,550 |
19 Mar 2024 | CNY | 32.68 | 33.3 | 32.62 | 32.63 | 32.63 | -0.36 (-1.09%) | 522,500 |
18 Mar 2024 | CNY | 32.88 | 34 | 32.4 | 32.99 | 32.99 | +0.15 (+0.46%) | 1,242,250 |
15 Mar 2024 | CNY | 31.85 | 32.95 | 31.61 | 32.84 | 32.84 | +0.51 (+1.58%) | 1,145,671 |
14 Mar 2024 | CNY | 30.36 | 33.17 | 30 | 32.33 | 32.33 | +1.8 (+5.90%) | 1,950,621 |
13 Mar 2024 | CNY | 30.51 | 30.9 | 30.42 | 30.53 | 30.53 | -0.21 (-0.68%) | 618,850 |
12 Mar 2024 | CNY | 30.53 | 30.83 | 29.98 | 30.74 | 30.74 | +0.21 (+0.69%) | 692,946 |
11 Mar 2024 | CNY | 30.45 | 30.7 | 30.03 | 30.53 | 30.53 | +0.12 (+0.39%) | 513,830 |
8 Mar 2024 | CNY | 29.93 | 30.81 | 29.5 | 30.41 | 30.41 | +0.43 (+1.43%) | 672,403 |
7 Mar 2024 | CNY | 29.7 | 30.86 | 29.43 | 29.98 | 29.98 | +0.59 (+2.01%) | 1,101,281 |
6 Mar 2024 | CNY | 28.88 | 29.82 | 28.65 | 29.39 | 29.39 | +0.48 (+1.66%) | 805,500 |
5 Mar 2024 | CNY | 29.01 | 29.39 | 28.71 | 28.91 | 28.91 | -0.42 (-1.43%) | 642,400 |
4 Mar 2024 | CNY | 29.58 | 29.76 | 28.75 | 29.33 | 29.33 | -0.15 (-0.51%) | 1,133,253 |
1 Mar 2024 | CNY | 29.76 | 30.26 | 29.21 | 29.48 | 29.48 | -0.32 (-1.07%) | 953,919 |
29 Feb 2024 | CNY | 28.62 | 29.88 | 28.58 | 29.8 | 29.8 | +0.65 (+2.23%) | 814,200 |
28 Feb 2024 | CNY | 30.88 | 32.66 | 29 | 29.15 | 29.15 | -1.73 (-5.60%) | 1,368,871 |
27 Feb 2024 | CNY | 30.62 | 30.99 | 30.08 | 30.88 | 30.88 | +0.41 (+1.35%) | 514,551 |
26 Feb 2024 | CNY | 30.15 | 31.1 | 30 | 30.47 | 30.47 | +0.3 (+0.99%) | 792,301 |
23 Feb 2024 | CNY | 30.88 | 30.88 | 30.11 | 30.17 | 30.17 | -0.46 (-1.50%) | 697,150 |
22 Feb 2024 | CNY | 29.37 | 30.87 | 29.37 | 30.63 | 30.63 | +1.14 (+3.87%) | 913,500 |
21 Feb 2024 | CNY | 28.71 | 29.99 | 28.55 | 29.49 | 29.49 | +0.4 (+1.38%) | 694,950 |
20 Feb 2024 | CNY | 28.9 | 29.56 | 28.56 | 29.09 | 29.09 | +0.2 (+0.69%) | 567,156 |
19 Feb 2024 | CNY | 29.2 | 29.99 | 28.1 | 28.89 | 28.89 | -0.36 (-1.23%) | 1,073,248 |
8 Feb 2024 | CNY | 27.01 | 29.9 | 25.47 | 29.25 | 29.25 | +2.45 (+9.14%) | 1,360,360 |