Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 27.84 | 28.38 | 27.82 | 28.1 | 28.1 | +0.14 (+0.50%) | 929,500 |
28 Mar 2024 | CNY | 27.3 | 28.33 | 27.3 | 27.96 | 27.96 | +0.57 (+2.08%) | 1,445,230 |
27 Mar 2024 | CNY | 28.65 | 28.84 | 27.34 | 27.39 | 27.39 | -0.98 (-3.45%) | 1,518,070 |
26 Mar 2024 | CNY | 28.73 | 29.18 | 27.82 | 28.37 | 28.37 | -0.59 (-2.04%) | 2,104,350 |
25 Mar 2024 | CNY | 29 | 30.49 | 28.93 | 28.96 | 28.96 | -0.38 (-1.30%) | 2,343,220 |
22 Mar 2024 | CNY | 30.23 | 30.26 | 29.23 | 29.34 | 29.34 | -0.8 (-2.65%) | 1,958,200 |
21 Mar 2024 | CNY | 30.57 | 30.66 | 29.8 | 30.14 | 30.14 | -0.34 (-1.12%) | 1,827,100 |
20 Mar 2024 | CNY | 30.18 | 30.56 | 30.15 | 30.48 | 30.48 | +0.08 (+0.26%) | 1,584,490 |
19 Mar 2024 | CNY | 30.79 | 30.8 | 30.3 | 30.4 | 30.4 | -0.46 (-1.49%) | 2,030,540 |
18 Mar 2024 | CNY | 30.98 | 31.19 | 30.24 | 30.86 | 30.86 | -0.26 (-0.84%) | 3,707,580 |
15 Mar 2024 | CNY | 30.71 | 31.17 | 30.18 | 31.12 | 31.12 | +0.07 (+0.23%) | 2,839,000 |
14 Mar 2024 | CNY | 30.41 | 31.68 | 29.92 | 31.05 | 31.05 | +0.27 (+0.88%) | 4,105,560 |
13 Mar 2024 | CNY | 29.97 | 31.18 | 29.65 | 30.78 | 30.78 | +0.78 (+2.60%) | 4,110,360 |
12 Mar 2024 | CNY | 29.36 | 30.14 | 29.2 | 30 | 30 | +0.66 (+2.25%) | 2,303,480 |
11 Mar 2024 | CNY | 29.16 | 29.42 | 28.8 | 29.34 | 29.34 | -0.01 (-0.03%) | 1,879,740 |
8 Mar 2024 | CNY | 29.28 | 29.49 | 28.72 | 29.35 | 29.35 | +0.07 (+0.24%) | 1,593,410 |
7 Mar 2024 | CNY | 29.45 | 30.15 | 29.23 | 29.28 | 29.28 | +0.07 (+0.24%) | 2,155,410 |
6 Mar 2024 | CNY | 28.89 | 29.6 | 28.71 | 29.21 | 29.21 | +0.04 (+0.14%) | 1,885,340 |
5 Mar 2024 | CNY | 29.4 | 30.49 | 28.87 | 29.17 | 29.17 | -0.62 (-2.08%) | 2,935,170 |
4 Mar 2024 | CNY | 30.15 | 30.48 | 29.22 | 29.79 | 29.79 | -0.11 (-0.37%) | 1,667,820 |
1 Mar 2024 | CNY | 29.5 | 30.18 | 29.13 | 29.9 | 29.9 | +0.37 (+1.25%) | 2,319,660 |
29 Feb 2024 | CNY | 28.3 | 29.63 | 28.15 | 29.53 | 29.53 | +1.33 (+4.72%) | 3,201,390 |
28 Feb 2024 | CNY | 31.3 | 32 | 28.1 | 28.2 | 28.2 | -3.18 (-10.13%) | 4,921,190 |
27 Feb 2024 | CNY | 30.4 | 31.75 | 29.8 | 31.38 | 31.38 | +0.7 (+2.28%) | 4,011,800 |
26 Feb 2024 | CNY | 29.95 | 31.5 | 29.05 | 30.68 | 30.68 | +0.73 (+2.44%) | 4,246,350 |
23 Feb 2024 | CNY | 27.92 | 30.91 | 27.43 | 29.95 | 29.95 | +1.95 (+6.96%) | 4,979,510 |
22 Feb 2024 | CNY | 26.57 | 28.1 | 26.31 | 28 | 28 | +1.44 (+5.42%) | 3,290,930 |
21 Feb 2024 | CNY | 25.85 | 27.49 | 25.67 | 26.56 | 26.56 | +0.46 (+1.76%) | 2,435,820 |
20 Feb 2024 | CNY | 25.93 | 26.27 | 25.31 | 26.1 | 26.1 | +0.17 (+0.66%) | 2,212,140 |
19 Feb 2024 | CNY | 25.58 | 26.58 | 25.2 | 25.93 | 25.93 | +0.9 (+3.60%) | 3,301,210 |