Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 43.02 | 43.19 | 42 | 42.2 | 42.2 | -1.25 (-2.88%) | 5,596,605 |
20 Mar 2024 | CNY | 42.65 | 43.85 | 41.81 | 43.45 | 43.45 | +0.19 (+0.44%) | 7,888,641 |
19 Mar 2024 | CNY | 41 | 43.88 | 40.7 | 43.26 | 43.26 | +2.12 (+5.15%) | 9,773,331 |
18 Mar 2024 | CNY | 40.9 | 41.38 | 40.01 | 41.14 | 41.14 | +0.84 (+2.08%) | 5,223,852 |
15 Mar 2024 | CNY | 40.08 | 40.38 | 39.43 | 40.3 | 40.3 | -0.31 (-0.76%) | 4,043,801 |
14 Mar 2024 | CNY | 41.93 | 41.94 | 39.9 | 40.61 | 40.61 | -2.61 (-6.04%) | 7,040,102 |
13 Mar 2024 | CNY | 41.38 | 44.2 | 41.17 | 43.22 | 43.22 | +1.53 (+3.67%) | 10,192,888 |
12 Mar 2024 | CNY | 40.05 | 41.81 | 39.76 | 41.69 | 41.69 | +1.24 (+3.07%) | 7,082,613 |
11 Mar 2024 | CNY | 39.05 | 40.69 | 38.39 | 40.45 | 40.45 | +1.02 (+2.59%) | 5,677,543 |
8 Mar 2024 | CNY | 39.53 | 39.98 | 38.31 | 39.43 | 39.43 | +0.18 (+0.46%) | 4,262,363 |
7 Mar 2024 | CNY | 42.02 | 42.33 | 38.9 | 39.25 | 39.25 | -2.63 (-6.28%) | 6,692,804 |
6 Mar 2024 | CNY | 39.7 | 42.06 | 38.49 | 41.88 | 41.88 | +1.28 (+3.15%) | 7,673,531 |
5 Mar 2024 | CNY | 40.47 | 42.21 | 39.99 | 40.6 | 40.6 | -0.11 (-0.27%) | 7,459,876 |
4 Mar 2024 | CNY | 41.6 | 41.6 | 39.66 | 40.71 | 40.71 | -0.52 (-1.26%) | 5,938,492 |
1 Mar 2024 | CNY | 40.5 | 42 | 39.81 | 41.23 | 41.23 | +0.57 (+1.40%) | 7,576,456 |
29 Feb 2024 | CNY | 37.82 | 41.24 | 37.82 | 40.66 | 40.66 | +2.62 (+6.89%) | 8,106,150 |
28 Feb 2024 | CNY | 43.3 | 44.36 | 37.99 | 38.04 | 38.04 | -7.01 (-15.56%) | 11,064,327 |
27 Feb 2024 | CNY | 42 | 47.66 | 41.2 | 45.05 | 45.05 | +0.37 (+0.83%) | 13,014,715 |
26 Feb 2024 | CNY | 39 | 44.68 | 38.59 | 44.68 | 44.68 | +7.45 (+20.01%) | 13,366,432 |
23 Feb 2024 | CNY | 35.28 | 39.15 | 34 | 37.23 | 37.23 | +2.2 (+6.28%) | 10,230,291 |
22 Feb 2024 | CNY | 33.02 | 35.98 | 33.02 | 35.03 | 35.03 | +1.04 (+3.06%) | 8,856,391 |
21 Feb 2024 | CNY | 32.8 | 34.99 | 31.85 | 33.99 | 33.99 | +1.25 (+3.82%) | 9,061,119 |
20 Feb 2024 | CNY | 30.49 | 33.29 | 29.75 | 32.74 | 32.74 | +1.92 (+6.23%) | 8,412,417 |
19 Feb 2024 | CNY | 29.13 | 31.79 | 29.01 | 30.82 | 30.82 | +1.83 (+6.31%) | 7,687,371 |
8 Feb 2024 | CNY | 26.97 | 29.33 | 25.2 | 28.99 | 28.99 | +1.84 (+6.78%) | 7,589,314 |
7 Feb 2024 | CNY | 29.99 | 30.56 | 26.78 | 27.15 | 27.15 | -2.94 (-9.77%) | 7,657,753 |
6 Feb 2024 | CNY | 28.03 | 30.32 | 27.81 | 30.09 | 30.09 | +2.19 (+7.85%) | 7,359,417 |
5 Feb 2024 | CNY | 31.01 | 31.2 | 27.79 | 27.9 | 27.9 | -3.71 (-11.74%) | 6,258,233 |
2 Feb 2024 | CNY | 32.74 | 34.1 | 30.31 | 31.61 | 31.61 | -1.39 (-4.21%) | 6,910,249 |
1 Feb 2024 | CNY | 33.3 | 34.33 | 32.33 | 33 | 33 | -0.43 (-1.29%) | 6,721,362 |