Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 29.39 | 30.51 | 28.91 | 30.51 | 30.51 | +1.54 (+5.32%) | 2,215,727 |
28 Mar 2024 | CNY | 28.1 | 29.47 | 27.51 | 28.97 | 28.97 | +1.49 (+5.42%) | 2,870,274 |
27 Mar 2024 | CNY | 29.56 | 29.98 | 27.45 | 27.48 | 27.48 | -2.11 (-7.13%) | 2,746,597 |
26 Mar 2024 | CNY | 30.07 | 31.1 | 29 | 29.59 | 29.59 | -0.47 (-1.56%) | 3,022,172 |
25 Mar 2024 | CNY | 32.99 | 33 | 30.03 | 30.06 | 30.06 | -2.99 (-9.05%) | 4,343,092 |
22 Mar 2024 | CNY | 32.65 | 33.64 | 32.2 | 33.05 | 33.05 | +0.28 (+0.85%) | 5,189,466 |
21 Mar 2024 | CNY | 32.4 | 32.96 | 31.67 | 32.77 | 32.77 | +0.32 (+0.99%) | 3,301,791 |
20 Mar 2024 | CNY | 31.98 | 32.75 | 31.82 | 32.45 | 32.45 | +0.17 (+0.53%) | 2,606,392 |
19 Mar 2024 | CNY | 32.24 | 32.68 | 32 | 32.28 | 32.28 | -0.01 (-0.03%) | 3,560,456 |
18 Mar 2024 | CNY | 31.5 | 32.46 | 31.5 | 32.29 | 32.29 | +0.7 (+2.22%) | 3,356,143 |
15 Mar 2024 | CNY | 30.4 | 31.68 | 30.35 | 31.59 | 31.59 | +0.89 (+2.90%) | 3,268,637 |
14 Mar 2024 | CNY | 31.2 | 31.48 | 30.05 | 30.7 | 30.7 | -0.6 (-1.92%) | 2,725,310 |
13 Mar 2024 | CNY | 30.86 | 31.6 | 30.7 | 31.3 | 31.3 | +0.45 (+1.46%) | 3,022,005 |
12 Mar 2024 | CNY | 31.38 | 31.38 | 30.4 | 30.85 | 30.85 | -0.18 (-0.58%) | 3,028,307 |
11 Mar 2024 | CNY | 30.95 | 31.58 | 30.43 | 31.03 | 31.03 | -0.49 (-1.55%) | 3,077,538 |
8 Mar 2024 | CNY | 30.4 | 31.71 | 29.9 | 31.52 | 31.52 | +0.82 (+2.67%) | 3,475,489 |
7 Mar 2024 | CNY | 32.59 | 32.94 | 30.7 | 30.7 | 30.7 | -1.74 (-5.36%) | 4,117,029 |
6 Mar 2024 | CNY | 31.79 | 32.97 | 31.53 | 32.44 | 32.44 | +0.28 (+0.87%) | 3,999,736 |
5 Mar 2024 | CNY | 32.23 | 33.27 | 31.6 | 32.16 | 32.16 | -0.58 (-1.77%) | 4,968,710 |
4 Mar 2024 | CNY | 33.19 | 34.49 | 31.31 | 32.74 | 32.74 | -1.1 (-3.25%) | 6,993,722 |
1 Mar 2024 | CNY | 34.4 | 35.99 | 32.8 | 33.84 | 33.84 | -0.75 (-2.17%) | 9,686,458 |
29 Feb 2024 | CNY | 29.9 | 34.59 | 29.11 | 34.59 | 34.59 | +2.21 (+6.83%) | 10,117,733 |
28 Feb 2024 | CNY | 30.97 | 33.99 | 28 | 32.38 | 32.38 | +1.11 (+3.55%) | 12,055,610 |
27 Feb 2024 | CNY | 29.26 | 31.28 | 28 | 31.27 | 31.27 | +1.85 (+6.29%) | 5,722,305 |
26 Feb 2024 | CNY | 28.5 | 30.35 | 28.01 | 29.42 | 29.42 | +1.82 (+6.59%) | 5,745,255 |
23 Feb 2024 | CNY | 26.2 | 28 | 26.06 | 27.6 | 27.6 | +1.27 (+4.82%) | 3,130,114 |
22 Feb 2024 | CNY | 24.9 | 26.37 | 24.9 | 26.33 | 26.33 | +1.32 (+5.28%) | 2,724,710 |
21 Feb 2024 | CNY | 24.12 | 26.18 | 23.81 | 25.01 | 25.01 | +0.66 (+2.71%) | 2,724,738 |
20 Feb 2024 | CNY | 23.88 | 24.42 | 23.25 | 24.35 | 24.35 | +0.47 (+1.97%) | 1,952,227 |
19 Feb 2024 | CNY | 23.41 | 24.35 | 22.86 | 23.88 | 23.88 | +0.72 (+3.11%) | 2,937,944 |