Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 38.86 | 39 | 38.01 | 38.05 | 38.05 | -0.5 (-1.30%) | 640,830 |
11 Apr 2024 | CNY | 38.8 | 39.65 | 38.18 | 38.55 | 38.55 | -0.3 (-0.77%) | 698,940 |
10 Apr 2024 | CNY | 40.1 | 40.29 | 38.4 | 38.85 | 38.85 | -1.45 (-3.60%) | 831,320 |
9 Apr 2024 | CNY | 39.34 | 40.5 | 39.34 | 40.3 | 40.3 | +0.95 (+2.41%) | 789,690 |
8 Apr 2024 | CNY | 41.26 | 41.26 | 39.28 | 39.35 | 39.35 | -1.71 (-4.16%) | 804,480 |
3 Apr 2024 | CNY | 41.98 | 41.98 | 40.91 | 41.06 | 41.06 | -0.76 (-1.82%) | 851,340 |
2 Apr 2024 | CNY | 42.02 | 42.18 | 41.12 | 41.82 | 41.82 | -0.16 (-0.38%) | 1,080,820 |
1 Apr 2024 | CNY | 40.26 | 42.19 | 40.13 | 41.98 | 41.98 | +1.94 (+4.85%) | 1,438,760 |
29 Mar 2024 | CNY | 39.16 | 40.18 | 39.03 | 40.04 | 40.04 | -0.43 (-1.06%) | 1,279,790 |
28 Mar 2024 | CNY | 40.05 | 41.35 | 40 | 40.47 | 40.47 | +0.35 (+0.87%) | 1,419,820 |
27 Mar 2024 | CNY | 42.6 | 42.86 | 40.12 | 40.12 | 40.12 | -2.82 (-6.57%) | 1,197,370 |
26 Mar 2024 | CNY | 42.52 | 43.11 | 41.5 | 42.94 | 42.94 | +0.34 (+0.80%) | 1,356,560 |
25 Mar 2024 | CNY | 43.36 | 44.86 | 42.5 | 42.6 | 42.6 | -1.26 (-2.87%) | 1,342,980 |
22 Mar 2024 | CNY | 45.01 | 45.38 | 43.51 | 43.86 | 43.86 | -1.57 (-3.46%) | 1,696,890 |
21 Mar 2024 | CNY | 46.34 | 46.34 | 44.9 | 45.43 | 45.43 | -0.94 (-2.03%) | 1,619,820 |
20 Mar 2024 | CNY | 45.25 | 46.99 | 45.2 | 46.37 | 46.37 | +0.67 (+1.47%) | 1,679,680 |
19 Mar 2024 | CNY | 46.26 | 46.9 | 45.6 | 45.7 | 45.7 | -0.26 (-0.57%) | 1,779,780 |
18 Mar 2024 | CNY | 45.34 | 46 | 44.42 | 45.96 | 45.96 | +0.96 (+2.13%) | 1,973,110 |
15 Mar 2024 | CNY | 44.67 | 45.3 | 44.15 | 45 | 45 | +0.1 (+0.22%) | 1,298,230 |
14 Mar 2024 | CNY | 45.85 | 46.26 | 43.96 | 44.9 | 44.9 | -0.95 (-2.07%) | 1,788,550 |
13 Mar 2024 | CNY | 45.75 | 46.28 | 45.6 | 45.85 | 45.85 | -0.35 (-0.76%) | 1,301,280 |
12 Mar 2024 | CNY | 46 | 46.52 | 45.6 | 46.2 | 46.2 | -0.37 (-0.79%) | 2,177,210 |
11 Mar 2024 | CNY | 45.37 | 46.83 | 44.9 | 46.57 | 46.57 | +1.97 (+4.42%) | 3,491,520 |
8 Mar 2024 | CNY | 42.79 | 46.55 | 42.75 | 44.6 | 44.6 | +1.69 (+3.94%) | 2,978,390 |
7 Mar 2024 | CNY | 44.56 | 44.56 | 42.65 | 42.91 | 42.91 | -1.67 (-3.75%) | 1,746,160 |
6 Mar 2024 | CNY | 42.57 | 45.5 | 42.47 | 44.58 | 44.58 | +1.58 (+3.67%) | 2,400,230 |
5 Mar 2024 | CNY | 44 | 44.01 | 42.8 | 43 | 43 | -1.63 (-3.65%) | 2,163,780 |
4 Mar 2024 | CNY | 45.37 | 45.73 | 43.9 | 44.63 | 44.63 | -1.1 (-2.41%) | 2,199,790 |
1 Mar 2024 | CNY | 45.7 | 46.75 | 44.5 | 45.73 | 45.73 | -0.37 (-0.80%) | 2,930,670 |
29 Feb 2024 | CNY | 42.81 | 46.49 | 42.71 | 46.1 | 46.1 | +2.5 (+5.73%) | 2,664,630 |