Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 36.05 | 36.56 | 35.29 | 35.89 | 35.89 | -0.55 (-1.51%) | 918,830 |
13 Mar 2024 | CNY | 36.27 | 36.96 | 36.13 | 36.44 | 36.44 | 0.0 (0.0%) | 1,162,200 |
12 Mar 2024 | CNY | 36.46 | 36.7 | 35.55 | 36.44 | 36.44 | -0.31 (-0.84%) | 1,504,839 |
11 Mar 2024 | CNY | 35.33 | 37.69 | 34.53 | 36.75 | 36.75 | +1.06 (+2.97%) | 2,083,778 |
8 Mar 2024 | CNY | 34.98 | 35.77 | 34.5 | 35.69 | 35.69 | +0.6 (+1.71%) | 1,058,730 |
7 Mar 2024 | CNY | 36.11 | 36.8 | 34.76 | 35.09 | 35.09 | -1.41 (-3.86%) | 1,694,170 |
6 Mar 2024 | CNY | 35.71 | 36.5 | 34.82 | 36.5 | 36.5 | +0.84 (+2.36%) | 2,068,876 |
5 Mar 2024 | CNY | 37.01 | 38.19 | 35.58 | 35.66 | 35.66 | -1.45 (-3.91%) | 3,502,865 |
4 Mar 2024 | CNY | 35.79 | 37.2 | 35.26 | 37.11 | 37.11 | +1.79 (+5.07%) | 3,277,054 |
1 Mar 2024 | CNY | 33.82 | 35.44 | 33.62 | 35.32 | 35.32 | +1.93 (+5.78%) | 1,885,990 |
29 Feb 2024 | CNY | 32.02 | 33.46 | 32.02 | 33.39 | 33.39 | +1.39 (+4.34%) | 1,241,289 |
28 Feb 2024 | CNY | 35.51 | 35.8 | 31.77 | 32 | 32 | -3.51 (-9.88%) | 1,774,386 |
27 Feb 2024 | CNY | 34.36 | 35.53 | 34.05 | 35.51 | 35.51 | +1.16 (+3.38%) | 1,425,317 |
26 Feb 2024 | CNY | 34.74 | 35.17 | 33.14 | 34.35 | 34.35 | +0.35 (+1.03%) | 1,579,947 |
23 Feb 2024 | CNY | 32.05 | 34.26 | 32.05 | 34 | 34 | +2.01 (+6.28%) | 1,264,377 |
22 Feb 2024 | CNY | 31.03 | 32.04 | 30.74 | 31.99 | 31.99 | +0.84 (+2.70%) | 789,468 |
21 Feb 2024 | CNY | 30.02 | 32.22 | 30.01 | 31.15 | 31.15 | +0.65 (+2.13%) | 896,329 |
20 Feb 2024 | CNY | 29.63 | 30.61 | 29.1 | 30.5 | 30.5 | +0.87 (+2.94%) | 830,020 |
19 Feb 2024 | CNY | 28.38 | 30.6 | 28.38 | 29.63 | 29.63 | +1.58 (+5.63%) | 1,035,101 |
8 Feb 2024 | CNY | 24.88 | 28.27 | 24.58 | 28.05 | 28.05 | +3.04 (+12.16%) | 1,300,440 |
7 Feb 2024 | CNY | 26.4 | 26.47 | 24.3 | 25.01 | 25.01 | -1.24 (-4.72%) | 1,032,431 |
6 Feb 2024 | CNY | 24.7 | 26.63 | 23.29 | 26.25 | 26.25 | +1.17 (+4.67%) | 1,091,500 |
5 Feb 2024 | CNY | 28.24 | 28.89 | 24.17 | 25.08 | 25.08 | -3.86 (-13.34%) | 1,177,250 |
2 Feb 2024 | CNY | 30.74 | 31.35 | 27.77 | 28.94 | 28.94 | -1.8 (-5.86%) | 962,496 |
1 Feb 2024 | CNY | 31.25 | 31.65 | 30.18 | 30.74 | 30.74 | -0.91 (-2.88%) | 865,690 |
31 Jan 2024 | CNY | 35.37 | 35.37 | 31.5 | 31.65 | 31.65 | -2.2 (-6.50%) | 918,600 |
30 Jan 2024 | CNY | 34.88 | 35.31 | 33.78 | 33.85 | 33.85 | -1.23 (-3.51%) | 463,232 |
29 Jan 2024 | CNY | 36.23 | 36.94 | 34.96 | 35.08 | 35.08 | -1.14 (-3.15%) | 501,681 |
26 Jan 2024 | CNY | 38 | 38.18 | 36.09 | 36.22 | 36.22 | -1.78 (-4.68%) | 770,578 |
25 Jan 2024 | CNY | 36.01 | 38.08 | 35.43 | 38 | 38 | +2.21 (+6.17%) | 827,253 |