Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 41.86 | 42.59 | 41.08 | 41.84 | 41.84 | -0.03 (-0.07%) | 891,300 |
11 Apr 2024 | CNY | 40.97 | 42.94 | 40.54 | 41.87 | 41.87 | +0.89 (+2.17%) | 1,254,080 |
10 Apr 2024 | CNY | 43.18 | 43.18 | 40.38 | 40.98 | 40.98 | -2.2 (-5.09%) | 1,117,400 |
9 Apr 2024 | CNY | 42.72 | 43.5 | 42.1 | 43.18 | 43.18 | +0.95 (+2.25%) | 829,800 |
8 Apr 2024 | CNY | 44.4 | 44.8 | 42 | 42.23 | 42.23 | -2.22 (-4.99%) | 1,166,970 |
3 Apr 2024 | CNY | 46.35 | 46.36 | 43.48 | 44.45 | 44.45 | -2 (-4.31%) | 1,413,850 |
2 Apr 2024 | CNY | 47.75 | 47.97 | 46 | 46.45 | 46.45 | -1.9 (-3.93%) | 1,745,500 |
1 Apr 2024 | CNY | 46.9 | 48.99 | 46.15 | 48.35 | 48.35 | +1.89 (+4.07%) | 2,662,940 |
29 Mar 2024 | CNY | 45.64 | 47.5 | 44.51 | 46.46 | 46.46 | +0.31 (+0.67%) | 1,974,610 |
28 Mar 2024 | CNY | 43.66 | 47.25 | 43.26 | 46.15 | 46.15 | +2.39 (+5.46%) | 1,957,380 |
27 Mar 2024 | CNY | 46.72 | 47.28 | 43.65 | 43.76 | 43.76 | -2.96 (-6.34%) | 1,857,220 |
26 Mar 2024 | CNY | 49.47 | 50 | 45.99 | 46.72 | 46.72 | -2.08 (-4.26%) | 2,778,920 |
25 Mar 2024 | CNY | 53 | 54.3 | 48.51 | 48.8 | 48.8 | -2.26 (-4.43%) | 3,901,290 |
22 Mar 2024 | CNY | 49.66 | 52.66 | 47.88 | 51.06 | 51.06 | +1.06 (+2.12%) | 3,316,030 |
21 Mar 2024 | CNY | 50.5 | 51.31 | 49.3 | 50 | 50 | +0.1 (+0.20%) | 2,436,150 |
20 Mar 2024 | CNY | 47.61 | 50.18 | 47.5 | 49.9 | 49.9 | +2.34 (+4.92%) | 2,808,290 |
19 Mar 2024 | CNY | 48.14 | 48.6 | 47.5 | 47.56 | 47.56 | -1.12 (-2.30%) | 1,716,560 |
18 Mar 2024 | CNY | 46.2 | 49.13 | 46.2 | 48.68 | 48.68 | +2.36 (+5.09%) | 2,475,550 |
15 Mar 2024 | CNY | 45.61 | 46.4 | 45.01 | 46.32 | 46.32 | +0.44 (+0.96%) | 1,058,270 |
14 Mar 2024 | CNY | 46.78 | 47.05 | 45.01 | 45.88 | 45.88 | -1.3 (-2.76%) | 1,537,300 |
13 Mar 2024 | CNY | 46.15 | 48 | 46 | 47.18 | 47.18 | +0.87 (+1.88%) | 2,202,150 |
12 Mar 2024 | CNY | 45.9 | 46.74 | 45.5 | 46.31 | 46.31 | +0.72 (+1.58%) | 1,844,560 |
11 Mar 2024 | CNY | 44.22 | 45.59 | 44.22 | 45.59 | 45.59 | +0.87 (+1.95%) | 1,385,300 |
8 Mar 2024 | CNY | 43.8 | 45.13 | 43.8 | 44.72 | 44.72 | +0.72 (+1.64%) | 1,461,950 |
7 Mar 2024 | CNY | 45.8 | 45.81 | 43.92 | 44 | 44 | -1.55 (-3.40%) | 1,613,330 |
6 Mar 2024 | CNY | 44.5 | 46.36 | 44.37 | 45.55 | 45.55 | +0.66 (+1.47%) | 1,699,790 |
5 Mar 2024 | CNY | 46.03 | 46.67 | 44.61 | 44.89 | 44.89 | -1.88 (-4.02%) | 2,036,990 |
4 Mar 2024 | CNY | 47.7 | 48.01 | 44.54 | 46.77 | 46.77 | -1.53 (-3.17%) | 2,842,160 |
1 Mar 2024 | CNY | 46 | 48.69 | 45.6 | 48.3 | 48.3 | +1.81 (+3.89%) | 3,473,020 |
29 Feb 2024 | CNY | 42.12 | 46.56 | 42.12 | 46.49 | 46.49 | +2.33 (+5.28%) | 3,984,720 |