Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 33.4 | 34.38 | 32.26 | 32.6 | 32.6 | -2.35 (-6.72%) | 12,294,773 |
25 Mar 2024 | CNY | 34.64 | 37.7 | 33.8 | 34.95 | 34.95 | +0.79 (+2.31%) | 19,147,542 |
22 Mar 2024 | CNY | 32.6 | 34.5 | 31.71 | 34.16 | 34.16 | +1.01 (+3.05%) | 12,867,577 |
21 Mar 2024 | CNY | 33.86 | 34.83 | 33.1 | 33.15 | 33.15 | -1.07 (-3.13%) | 9,246,292 |
20 Mar 2024 | CNY | 32.6 | 34.58 | 32.48 | 34.22 | 34.22 | +1.14 (+3.45%) | 12,674,762 |
19 Mar 2024 | CNY | 32.1 | 33.87 | 32.06 | 33.08 | 33.08 | +0.64 (+1.97%) | 10,380,150 |
18 Mar 2024 | CNY | 31.8 | 32.52 | 31.5 | 32.44 | 32.44 | +0.68 (+2.14%) | 6,249,610 |
15 Mar 2024 | CNY | 31.9 | 32.23 | 31.04 | 31.76 | 31.76 | -0.52 (-1.61%) | 5,677,135 |
14 Mar 2024 | CNY | 32.9 | 33.5 | 31.23 | 32.28 | 32.28 | -1.01 (-3.03%) | 7,552,379 |
13 Mar 2024 | CNY | 32.84 | 33.58 | 32.55 | 33.29 | 33.29 | +0.41 (+1.25%) | 10,020,382 |
12 Mar 2024 | CNY | 32.2 | 34.4 | 32.2 | 32.88 | 32.88 | +0.88 (+2.75%) | 11,720,071 |
11 Mar 2024 | CNY | 31.5 | 32.23 | 31.11 | 32 | 32 | -0.62 (-1.90%) | 8,416,211 |
8 Mar 2024 | CNY | 30.6 | 34.8 | 30.11 | 32.62 | 32.62 | +1.4 (+4.48%) | 13,133,567 |
7 Mar 2024 | CNY | 31 | 32.43 | 30.52 | 31.22 | 31.22 | +0.02 (+0.06%) | 9,213,576 |
6 Mar 2024 | CNY | 30.7 | 31.51 | 30.54 | 31.2 | 31.2 | -0.78 (-2.44%) | 7,239,594 |
5 Mar 2024 | CNY | 31.15 | 33.59 | 30.7 | 31.98 | 31.98 | +0.29 (+0.92%) | 12,967,907 |
4 Mar 2024 | CNY | 30.7 | 32.15 | 30.28 | 31.69 | 31.69 | +0.9 (+2.92%) | 11,164,062 |
1 Mar 2024 | CNY | 30.22 | 31.18 | 30.16 | 30.79 | 30.79 | +0.36 (+1.18%) | 10,354,850 |
29 Feb 2024 | CNY | 27.5 | 31.05 | 27.5 | 30.43 | 30.43 | +2.21 (+7.83%) | 11,872,785 |
28 Feb 2024 | CNY | 32.23 | 32.87 | 28.22 | 28.22 | 28.22 | -4.88 (-14.74%) | 16,044,110 |
27 Feb 2024 | CNY | 30.65 | 33.57 | 30.4 | 33.1 | 33.1 | +0.67 (+2.07%) | 18,816,317 |
26 Feb 2024 | CNY | 35.63 | 35.63 | 32 | 32.43 | 32.43 | -0.62 (-1.88%) | 23,220,599 |
23 Feb 2024 | CNY | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +5.51 (+20.01%) | 3,756,085 |
22 Feb 2024 | CNY | 25.5 | 27.54 | 25 | 27.54 | 27.54 | +4.59 (+20%) | 3,315,723 |
21 Feb 2024 | CNY | 22.38 | 23.9 | 22.3 | 22.95 | 22.95 | +0.22 (+0.97%) | 4,874,563 |
20 Feb 2024 | CNY | 22.07 | 23.19 | 21.5 | 22.73 | 22.73 | +0.66 (+2.99%) | 4,635,373 |
19 Feb 2024 | CNY | 21.22 | 22.24 | 21.22 | 22.07 | 22.07 | +1.5 (+7.29%) | 5,318,813 |
8 Feb 2024 | CNY | 18.7 | 20.8 | 18.66 | 20.57 | 20.57 | +2.04 (+11.01%) | 5,276,875 |
7 Feb 2024 | CNY | 19.41 | 20.44 | 18.04 | 18.53 | 18.53 | -0.9 (-4.63%) | 5,453,948 |
6 Feb 2024 | CNY | 18.48 | 20.55 | 17.02 | 19.43 | 19.43 | +0.43 (+2.26%) | 5,658,837 |