Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 32.15 | 33.38 | 31.81 | 32.81 | 32.81 | +0.65 (+2.02%) | 1,254,999 |
27 Mar 2024 | CNY | 32.19 | 32.92 | 31.97 | 32.16 | 32.16 | -0.04 (-0.12%) | 1,156,060 |
26 Mar 2024 | CNY | 32.56 | 32.88 | 31.85 | 32.2 | 32.2 | -0.41 (-1.26%) | 945,476 |
25 Mar 2024 | CNY | 33.67 | 33.83 | 32.6 | 32.61 | 32.61 | -1.06 (-3.15%) | 954,780 |
22 Mar 2024 | CNY | 34.44 | 34.71 | 33.4 | 33.67 | 33.67 | -0.77 (-2.24%) | 859,873 |
21 Mar 2024 | CNY | 34.88 | 35.19 | 34.13 | 34.44 | 34.44 | -0.57 (-1.63%) | 917,696 |
20 Mar 2024 | CNY | 34.4 | 35.11 | 34.4 | 35.01 | 35.01 | +0.45 (+1.30%) | 1,083,915 |
19 Mar 2024 | CNY | 34.85 | 35.19 | 34.45 | 34.56 | 34.56 | -0.24 (-0.69%) | 1,196,525 |
18 Mar 2024 | CNY | 33.8 | 34.85 | 33.51 | 34.8 | 34.8 | +1.02 (+3.02%) | 1,644,540 |
15 Mar 2024 | CNY | 33.42 | 33.93 | 33.31 | 33.78 | 33.78 | +0.37 (+1.11%) | 919,026 |
14 Mar 2024 | CNY | 33.37 | 33.95 | 33 | 33.41 | 33.41 | +0.1 (+0.30%) | 1,246,282 |
13 Mar 2024 | CNY | 33.16 | 33.57 | 32.88 | 33.31 | 33.31 | +0.14 (+0.42%) | 1,062,774 |
12 Mar 2024 | CNY | 32.73 | 33.33 | 32.73 | 33.17 | 33.17 | +0.5 (+1.53%) | 1,257,398 |
11 Mar 2024 | CNY | 32.2 | 32.71 | 32.02 | 32.67 | 32.67 | +0.48 (+1.49%) | 1,035,215 |
8 Mar 2024 | CNY | 31.66 | 32.35 | 31.57 | 32.19 | 32.19 | +0.49 (+1.55%) | 928,871 |
7 Mar 2024 | CNY | 32.49 | 32.83 | 31.65 | 31.7 | 31.7 | -0.84 (-2.58%) | 1,269,114 |
6 Mar 2024 | CNY | 32.6 | 32.95 | 32.03 | 32.54 | 32.54 | -0.28 (-0.85%) | 1,139,802 |
5 Mar 2024 | CNY | 33.34 | 33.34 | 32.4 | 32.82 | 32.82 | -0.64 (-1.91%) | 1,811,018 |
4 Mar 2024 | CNY | 33.16 | 34.07 | 32.66 | 33.46 | 33.46 | +0.3 (+0.90%) | 1,963,160 |
1 Mar 2024 | CNY | 32.87 | 33.22 | 32.53 | 33.16 | 33.16 | +0.27 (+0.82%) | 1,205,871 |
29 Feb 2024 | CNY | 31.92 | 32.89 | 31.9 | 32.89 | 32.89 | +0.97 (+3.04%) | 1,448,529 |
28 Feb 2024 | CNY | 33.58 | 34.15 | 31.92 | 31.92 | 31.92 | -1.57 (-4.69%) | 1,958,724 |
27 Feb 2024 | CNY | 32.95 | 33.49 | 32.5 | 33.49 | 33.49 | +0.43 (+1.30%) | 1,368,720 |
26 Feb 2024 | CNY | 32.9 | 33.45 | 32.53 | 33.06 | 33.06 | +0.16 (+0.49%) | 1,271,910 |
23 Feb 2024 | CNY | 32.8 | 32.9 | 32.2 | 32.9 | 32.9 | +0.23 (+0.70%) | 983,567 |
22 Feb 2024 | CNY | 32.52 | 32.79 | 32.15 | 32.67 | 32.67 | +0.12 (+0.37%) | 942,703 |
21 Feb 2024 | CNY | 32.16 | 33.48 | 31.67 | 32.55 | 32.55 | +0.06 (+0.18%) | 1,444,320 |
20 Feb 2024 | CNY | 31.89 | 32.99 | 31.43 | 32.49 | 32.49 | +0.52 (+1.63%) | 1,629,724 |
19 Feb 2024 | CNY | 32.88 | 32.88 | 31.45 | 31.97 | 31.97 | -0.49 (-1.51%) | 1,805,300 |
8 Feb 2024 | CNY | 31.6 | 33.28 | 31.49 | 32.46 | 32.46 | +0.52 (+1.63%) | 2,333,567 |