Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 29.2 | 30.92 | 29.2 | 30.35 | 30.35 | +1.04 (+3.55%) | 3,038,630 |
27 Mar 2024 | CNY | 31.64 | 31.64 | 29.3 | 29.31 | 29.31 | -2.33 (-7.36%) | 3,731,434 |
26 Mar 2024 | CNY | 31.07 | 31.86 | 30.67 | 31.64 | 31.64 | +0.35 (+1.12%) | 3,754,755 |
25 Mar 2024 | CNY | 33.18 | 33.28 | 31.2 | 31.29 | 31.29 | -2.18 (-6.51%) | 5,045,665 |
22 Mar 2024 | CNY | 34.5 | 35.68 | 33.12 | 33.47 | 33.47 | -1.37 (-3.93%) | 6,238,960 |
21 Mar 2024 | CNY | 35.3 | 35.34 | 34.33 | 34.84 | 34.84 | -1.28 (-3.54%) | 7,279,052 |
20 Mar 2024 | CNY | 32.88 | 36.58 | 32.87 | 36.12 | 36.12 | +2.35 (+6.96%) | 11,098,418 |
19 Mar 2024 | CNY | 31.66 | 35.6 | 31.55 | 33.77 | 33.77 | +1.76 (+5.50%) | 8,742,894 |
18 Mar 2024 | CNY | 31.78 | 32.29 | 31.31 | 32.01 | 32.01 | -0.08 (-0.25%) | 6,036,417 |
15 Mar 2024 | CNY | 30.39 | 32.6 | 29.6 | 32.09 | 32.09 | +1.22 (+3.95%) | 9,335,649 |
14 Mar 2024 | CNY | 29.47 | 32.99 | 28.91 | 30.87 | 30.87 | +1.34 (+4.54%) | 8,204,652 |
13 Mar 2024 | CNY | 30 | 30.3 | 29.37 | 29.53 | 29.53 | -0.14 (-0.47%) | 3,063,764 |
12 Mar 2024 | CNY | 29.28 | 29.78 | 28.96 | 29.67 | 29.67 | +0.39 (+1.33%) | 3,036,898 |
11 Mar 2024 | CNY | 28.57 | 29.29 | 28.41 | 29.28 | 29.28 | +0.45 (+1.56%) | 2,510,412 |
8 Mar 2024 | CNY | 27.97 | 28.87 | 27.87 | 28.83 | 28.83 | +0.85 (+3.04%) | 2,543,510 |
7 Mar 2024 | CNY | 28.65 | 29.15 | 27.98 | 27.98 | 27.98 | -0.53 (-1.86%) | 2,854,782 |
6 Mar 2024 | CNY | 28.2 | 28.88 | 27.95 | 28.51 | 28.51 | +0.32 (+1.14%) | 2,579,917 |
5 Mar 2024 | CNY | 28.93 | 28.93 | 28.05 | 28.19 | 28.19 | -0.76 (-2.63%) | 2,860,878 |
4 Mar 2024 | CNY | 29.15 | 29.59 | 28.18 | 28.95 | 28.95 | -0.22 (-0.75%) | 2,951,299 |
1 Mar 2024 | CNY | 28.5 | 29.59 | 28.49 | 29.17 | 29.17 | +0.71 (+2.49%) | 3,650,493 |
29 Feb 2024 | CNY | 26.66 | 28.55 | 26.66 | 28.46 | 28.46 | +1.41 (+5.21%) | 3,540,913 |
28 Feb 2024 | CNY | 29.86 | 30.39 | 26.9 | 27.05 | 27.05 | -3.15 (-10.43%) | 5,821,321 |
27 Feb 2024 | CNY | 27.86 | 30.8 | 27.7 | 30.2 | 30.2 | +2.27 (+8.13%) | 5,673,014 |
26 Feb 2024 | CNY | 27.81 | 28.5 | 27.14 | 27.93 | 27.93 | +0.08 (+0.29%) | 3,755,608 |
23 Feb 2024 | CNY | 27.06 | 27.97 | 26.74 | 27.85 | 27.85 | +0.7 (+2.58%) | 3,884,118 |
22 Feb 2024 | CNY | 25.8 | 27.6 | 25.8 | 27.15 | 27.15 | +1.37 (+5.31%) | 3,766,654 |
21 Feb 2024 | CNY | 25.36 | 26.78 | 25.25 | 25.78 | 25.78 | -0.14 (-0.54%) | 3,700,912 |
20 Feb 2024 | CNY | 25.34 | 26.08 | 24.79 | 25.92 | 25.92 | +0.25 (+0.97%) | 2,950,159 |
19 Feb 2024 | CNY | 24.67 | 25.69 | 24.3 | 25.67 | 25.67 | +1.66 (+6.91%) | 3,827,328 |
8 Feb 2024 | CNY | 21.65 | 24.16 | 21.55 | 24.01 | 24.01 | +2.71 (+12.72%) | 3,720,641 |