Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 43.98 | 45.19 | 43.8 | 44.85 | 44.85 | +0.9 (+2.05%) | 1,835,500 |
29 Feb 2024 | CNY | 42.63 | 43.96 | 42.11 | 43.95 | 43.95 | +1.05 (+2.45%) | 2,006,094 |
28 Feb 2024 | CNY | 46.1 | 47 | 42.89 | 42.9 | 42.9 | -3.08 (-6.70%) | 3,347,250 |
27 Feb 2024 | CNY | 44.07 | 45.98 | 43.56 | 45.98 | 45.98 | +1.83 (+4.14%) | 2,280,778 |
26 Feb 2024 | CNY | 43.25 | 44.66 | 43.22 | 44.15 | 44.15 | +0.65 (+1.49%) | 1,924,400 |
23 Feb 2024 | CNY | 43.17 | 44.66 | 42.88 | 43.5 | 43.5 | +0.53 (+1.23%) | 2,968,236 |
22 Feb 2024 | CNY | 42 | 43.1 | 42 | 42.97 | 42.97 | +0.87 (+2.07%) | 2,062,417 |
21 Feb 2024 | CNY | 41 | 43.48 | 40.5 | 42.1 | 42.1 | +0.4 (+0.96%) | 2,452,641 |
20 Feb 2024 | CNY | 41.58 | 41.98 | 40.7 | 41.7 | 41.7 | +0.07 (+0.17%) | 1,871,877 |
19 Feb 2024 | CNY | 43.19 | 43.41 | 40.9 | 41.63 | 41.63 | -0.76 (-1.79%) | 2,428,595 |
8 Feb 2024 | CNY | 39.2 | 43.21 | 38.88 | 42.39 | 42.39 | +3.33 (+8.53%) | 3,516,107 |
7 Feb 2024 | CNY | 39.02 | 40.35 | 38.03 | 39.06 | 39.06 | +0.66 (+1.72%) | 3,433,562 |
6 Feb 2024 | CNY | 34.31 | 38.99 | 33.82 | 38.4 | 38.4 | +3.84 (+11.11%) | 4,322,982 |
5 Feb 2024 | CNY | 37.7 | 38.15 | 33.77 | 34.56 | 34.56 | -3.64 (-9.53%) | 3,388,396 |
2 Feb 2024 | CNY | 40.92 | 41.3 | 36.53 | 38.2 | 38.2 | -2.71 (-6.62%) | 2,895,387 |
1 Feb 2024 | CNY | 42.14 | 42.38 | 40.7 | 40.91 | 40.91 | -1.04 (-2.48%) | 1,866,600 |
31 Jan 2024 | CNY | 44.37 | 44.77 | 41.9 | 41.95 | 41.95 | -2.46 (-5.54%) | 1,989,457 |
30 Jan 2024 | CNY | 44.9 | 46.08 | 44.31 | 44.41 | 44.41 | -0.93 (-2.05%) | 1,037,800 |
29 Jan 2024 | CNY | 46 | 47.36 | 45.12 | 45.34 | 45.34 | -1.78 (-3.78%) | 1,620,402 |
26 Jan 2024 | CNY | 47.84 | 48.58 | 47.01 | 47.12 | 47.12 | -1.16 (-2.40%) | 1,415,046 |
25 Jan 2024 | CNY | 47.83 | 48.47 | 46.94 | 48.28 | 48.28 | +0.31 (+0.65%) | 1,585,779 |
24 Jan 2024 | CNY | 46.43 | 48.81 | 46.4 | 47.97 | 47.97 | +1.87 (+4.06%) | 2,509,374 |
23 Jan 2024 | CNY | 45.57 | 46.8 | 44.59 | 46.1 | 46.1 | +0.85 (+1.88%) | 1,792,535 |
22 Jan 2024 | CNY | 48.17 | 48.19 | 45 | 45.25 | 45.25 | -2.9 (-6.02%) | 2,031,583 |
19 Jan 2024 | CNY | 50 | 51.17 | 48.1 | 48.15 | 48.15 | -1.54 (-3.10%) | 1,973,814 |
18 Jan 2024 | CNY | 49.79 | 50.43 | 48.2 | 49.69 | 49.69 | -0.41 (-0.82%) | 2,116,523 |
17 Jan 2024 | CNY | 51.5 | 51.88 | 50.1 | 50.1 | 50.1 | -1.8 (-3.47%) | 1,259,933 |
16 Jan 2024 | CNY | 51.47 | 52.94 | 50.72 | 51.9 | 51.9 | -1.3 (-2.44%) | 1,893,669 |
15 Jan 2024 | CNY | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 0.0 (0.0%) | 1,900,301 |
12 Jan 2024 | CNY | 51.35 | 54.6 | 51.25 | 53.2 | 53.2 | +1.64 (+3.18%) | 3,438,808 |