Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 38.08 | 38.68 | 37.44 | 38 | 38 | -0.38 (-0.99%) | 4,112,780 |
27 Mar 2024 | CNY | 36.8 | 38.98 | 36.8 | 38.38 | 38.38 | +1.79 (+4.89%) | 6,743,780 |
26 Mar 2024 | CNY | 37.48 | 37.99 | 36 | 36.59 | 36.59 | -0.94 (-2.50%) | 3,786,880 |
25 Mar 2024 | CNY | 38.11 | 38.74 | 37.26 | 37.53 | 37.53 | -0.57 (-1.50%) | 3,256,990 |
22 Mar 2024 | CNY | 38.88 | 39.08 | 38 | 38.1 | 38.1 | -0.71 (-1.83%) | 1,758,060 |
21 Mar 2024 | CNY | 40.12 | 40.4 | 38.56 | 38.81 | 38.81 | -1.44 (-3.58%) | 4,251,120 |
20 Mar 2024 | CNY | 40.17 | 40.47 | 40.01 | 40.25 | 40.25 | +0.03 (+0.07%) | 1,527,640 |
19 Mar 2024 | CNY | 40.78 | 40.78 | 39.96 | 40.22 | 40.22 | -0.53 (-1.30%) | 2,232,290 |
18 Mar 2024 | CNY | 41.13 | 41.27 | 40.12 | 40.75 | 40.75 | -0.4 (-0.97%) | 3,143,730 |
15 Mar 2024 | CNY | 40.68 | 41.34 | 39.83 | 41.15 | 41.15 | +0.54 (+1.33%) | 1,946,620 |
14 Mar 2024 | CNY | 40.56 | 40.77 | 40.15 | 40.61 | 40.61 | +0.12 (+0.30%) | 1,908,360 |
13 Mar 2024 | CNY | 40.3 | 41.48 | 40.2 | 40.49 | 40.49 | -0.11 (-0.27%) | 2,106,580 |
12 Mar 2024 | CNY | 40.3 | 41.2 | 40.11 | 40.6 | 40.6 | +0.11 (+0.27%) | 2,511,660 |
11 Mar 2024 | CNY | 39.25 | 40.5 | 39.01 | 40.49 | 40.49 | +1.32 (+3.37%) | 2,543,480 |
8 Mar 2024 | CNY | 39.88 | 40.21 | 38.82 | 39.17 | 39.17 | -0.71 (-1.78%) | 1,931,720 |
7 Mar 2024 | CNY | 42.17 | 42.17 | 39.69 | 39.88 | 39.88 | -2.29 (-5.43%) | 3,608,400 |
6 Mar 2024 | CNY | 42.58 | 42.8 | 41.64 | 42.17 | 42.17 | -0.54 (-1.26%) | 2,092,400 |
5 Mar 2024 | CNY | 42.5 | 43.23 | 42.25 | 42.71 | 42.71 | -0.36 (-0.84%) | 2,299,300 |
4 Mar 2024 | CNY | 43.61 | 44.75 | 42.35 | 43.07 | 43.07 | -0.6 (-1.37%) | 2,884,420 |
1 Mar 2024 | CNY | 43.4 | 43.75 | 42.72 | 43.67 | 43.67 | +0.1 (+0.23%) | 1,792,370 |
29 Feb 2024 | CNY | 42.3 | 43.66 | 42.3 | 43.57 | 43.57 | +0.68 (+1.59%) | 2,030,660 |
28 Feb 2024 | CNY | 44.35 | 45.39 | 42.88 | 42.89 | 42.89 | -1.46 (-3.29%) | 1,896,760 |
27 Feb 2024 | CNY | 43.21 | 44.38 | 43.21 | 44.35 | 44.35 | +0.42 (+0.96%) | 1,268,190 |
26 Feb 2024 | CNY | 43.19 | 44.25 | 43.15 | 43.93 | 43.93 | +0.38 (+0.87%) | 1,458,230 |
23 Feb 2024 | CNY | 43.17 | 43.68 | 42.1 | 43.55 | 43.55 | +0.38 (+0.88%) | 1,927,180 |
22 Feb 2024 | CNY | 43.87 | 43.87 | 42.86 | 43.17 | 43.17 | -0.25 (-0.58%) | 1,566,750 |
21 Feb 2024 | CNY | 42.81 | 44.27 | 42.72 | 43.42 | 43.42 | +0.26 (+0.60%) | 2,090,600 |
20 Feb 2024 | CNY | 43.8 | 43.96 | 42.19 | 43.16 | 43.16 | -1.11 (-2.51%) | 2,642,910 |
19 Feb 2024 | CNY | 42.95 | 44.44 | 42.43 | 44.27 | 44.27 | +1.31 (+3.05%) | 2,403,220 |
8 Feb 2024 | CNY | 44.8 | 46.87 | 42.87 | 42.96 | 42.96 | -1.02 (-2.32%) | 3,868,740 |