Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 43.79 | 52.88 | 43.51 | 49.81 | 49.81 | +5.74 (+13.02%) | 5,702,398 |
4 Mar 2024 | CNY | 43.76 | 44.38 | 42.38 | 44.07 | 44.07 | +0.12 (+0.27%) | 1,576,588 |
1 Mar 2024 | CNY | 43.76 | 44.8 | 43.4 | 43.95 | 43.95 | +1.25 (+2.93%) | 1,916,462 |
29 Feb 2024 | CNY | 39 | 43.4 | 38.8 | 42.7 | 42.7 | +2.54 (+6.32%) | 2,161,854 |
28 Feb 2024 | CNY | 45.21 | 46.21 | 39.98 | 40.16 | 40.16 | -4.09 (-9.24%) | 2,709,654 |
27 Feb 2024 | CNY | 42.6 | 44.25 | 41.75 | 44.25 | 44.25 | +1.42 (+3.32%) | 1,495,896 |
26 Feb 2024 | CNY | 42.05 | 44.15 | 41.38 | 42.83 | 42.83 | +0.9 (+2.15%) | 1,726,100 |
23 Feb 2024 | CNY | 40.7 | 42.13 | 40.01 | 41.93 | 41.93 | +2.08 (+5.22%) | 1,638,608 |
22 Feb 2024 | CNY | 38 | 39.95 | 37.99 | 39.85 | 39.85 | +1.56 (+4.07%) | 1,464,000 |
21 Feb 2024 | CNY | 37.37 | 39.79 | 37.01 | 38.29 | 38.29 | +0.37 (+0.98%) | 1,445,235 |
20 Feb 2024 | CNY | 37.5 | 38.17 | 36.13 | 37.92 | 37.92 | +0.56 (+1.50%) | 1,217,458 |
19 Feb 2024 | CNY | 35.8 | 37.5 | 35.8 | 37.36 | 37.36 | +1.86 (+5.24%) | 1,792,556 |
8 Feb 2024 | CNY | 30.21 | 35.95 | 30.2 | 35.5 | 35.5 | +4.62 (+14.96%) | 2,296,774 |
7 Feb 2024 | CNY | 32.5 | 33 | 30.24 | 30.88 | 30.88 | -1.72 (-5.28%) | 2,045,041 |
6 Feb 2024 | CNY | 31.46 | 33.96 | 29.21 | 32.6 | 32.6 | +0.5 (+1.56%) | 1,827,134 |
5 Feb 2024 | CNY | 37.18 | 37.18 | 31.31 | 32.1 | 32.1 | -5.4 (-14.40%) | 1,554,278 |
2 Feb 2024 | CNY | 39.62 | 40.93 | 36.1 | 37.5 | 37.5 | -2.59 (-6.46%) | 1,231,634 |
1 Feb 2024 | CNY | 40.02 | 41.35 | 39.3 | 40.09 | 40.09 | -0.44 (-1.09%) | 1,061,224 |
31 Jan 2024 | CNY | 43.86 | 44 | 40.5 | 40.53 | 40.53 | -2.96 (-6.81%) | 1,059,726 |
30 Jan 2024 | CNY | 44.55 | 45.47 | 43.48 | 43.49 | 43.49 | -1.67 (-3.70%) | 883,684 |
29 Jan 2024 | CNY | 47.01 | 48.48 | 45.15 | 45.16 | 45.16 | -2.35 (-4.95%) | 1,213,026 |
26 Jan 2024 | CNY | 47.91 | 50.49 | 47.18 | 47.51 | 47.51 | -0.39 (-0.81%) | 1,647,043 |
25 Jan 2024 | CNY | 46 | 47.94 | 45.41 | 47.9 | 47.9 | +2 (+4.36%) | 960,450 |
24 Jan 2024 | CNY | 46.72 | 46.72 | 44.09 | 45.9 | 45.9 | -0.14 (-0.30%) | 753,143 |
23 Jan 2024 | CNY | 46.21 | 46.69 | 45.3 | 46.04 | 46.04 | +0.04 (+0.09%) | 647,443 |
22 Jan 2024 | CNY | 49.16 | 49.97 | 45.55 | 46 | 46 | -3.17 (-6.45%) | 776,025 |
19 Jan 2024 | CNY | 50.61 | 51.2 | 49.15 | 49.17 | 49.17 | -1.18 (-2.34%) | 490,050 |
18 Jan 2024 | CNY | 50.13 | 50.65 | 48.6 | 50.35 | 50.35 | +0.17 (+0.34%) | 791,013 |
17 Jan 2024 | CNY | 51.82 | 52 | 50.18 | 50.18 | 50.18 | -1.63 (-3.15%) | 499,079 |
16 Jan 2024 | CNY | 52.2 | 52.45 | 51.07 | 51.81 | 51.81 | -0.45 (-0.86%) | 511,775 |