Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 42.5 | 42.88 | 41.6 | 42.52 | 42.52 | -0.36 (-0.84%) | 2,623,338 |
15 Mar 2024 | CNY | 39.16 | 42.89 | 39.15 | 42.88 | 42.88 | +3.18 (+8.01%) | 3,383,151 |
14 Mar 2024 | CNY | 40.91 | 41.1 | 38.71 | 39.7 | 39.7 | -1.64 (-3.97%) | 1,866,969 |
13 Mar 2024 | CNY | 40.13 | 41.8 | 40.01 | 41.34 | 41.34 | +1.35 (+3.38%) | 2,505,815 |
12 Mar 2024 | CNY | 39.4 | 40 | 38.61 | 39.99 | 39.99 | +0.59 (+1.50%) | 1,568,241 |
11 Mar 2024 | CNY | 39.06 | 39.46 | 38.22 | 39.4 | 39.4 | +0.43 (+1.10%) | 1,085,100 |
8 Mar 2024 | CNY | 38.6 | 39.1 | 38.11 | 38.97 | 38.97 | +0.2 (+0.52%) | 974,751 |
7 Mar 2024 | CNY | 39.44 | 40.27 | 38.26 | 38.77 | 38.77 | -0.59 (-1.50%) | 1,378,132 |
6 Mar 2024 | CNY | 38.21 | 39.8 | 38.21 | 39.36 | 39.36 | +0.79 (+2.05%) | 1,457,701 |
5 Mar 2024 | CNY | 39.18 | 39.5 | 38.11 | 38.57 | 38.57 | -1.01 (-2.55%) | 1,488,070 |
4 Mar 2024 | CNY | 39.59 | 39.88 | 38 | 39.58 | 39.58 | -0.17 (-0.43%) | 1,845,455 |
1 Mar 2024 | CNY | 40.5 | 40.88 | 39.32 | 39.75 | 39.75 | -0.75 (-1.85%) | 1,823,167 |
29 Feb 2024 | CNY | 36.29 | 42 | 36.29 | 40.5 | 40.5 | +3.81 (+10.38%) | 3,036,630 |
28 Feb 2024 | CNY | 39.45 | 40.26 | 36.69 | 36.69 | 36.69 | -3.11 (-7.81%) | 2,350,440 |
27 Feb 2024 | CNY | 38.4 | 40.4 | 38.21 | 39.8 | 39.8 | +1.31 (+3.40%) | 2,434,088 |
26 Feb 2024 | CNY | 38.9 | 39.37 | 38.06 | 38.49 | 38.49 | -0.5 (-1.28%) | 2,214,566 |
23 Feb 2024 | CNY | 35.92 | 42.52 | 35.42 | 38.99 | 38.99 | +2.83 (+7.83%) | 2,925,815 |
22 Feb 2024 | CNY | 34.23 | 36.98 | 34.21 | 36.16 | 36.16 | +1.47 (+4.24%) | 2,218,569 |
21 Feb 2024 | CNY | 34 | 35.66 | 33.81 | 34.69 | 34.69 | +0.26 (+0.76%) | 1,889,265 |
20 Feb 2024 | CNY | 33.29 | 35.36 | 33.11 | 34.43 | 34.43 | +0.76 (+2.26%) | 1,726,380 |
19 Feb 2024 | CNY | 33.3 | 34.01 | 33.05 | 33.67 | 33.67 | +0.99 (+3.03%) | 1,652,424 |
8 Feb 2024 | CNY | 30.3 | 34.08 | 29.41 | 32.68 | 32.68 | +2.45 (+8.10%) | 1,897,796 |
7 Feb 2024 | CNY | 33 | 33.24 | 29.96 | 30.23 | 30.23 | -2.81 (-8.50%) | 2,201,890 |
6 Feb 2024 | CNY | 30.97 | 33.44 | 30.24 | 33.04 | 33.04 | +1.95 (+6.27%) | 1,638,400 |
5 Feb 2024 | CNY | 32.32 | 33.36 | 29.68 | 31.09 | 31.09 | -1.79 (-5.44%) | 2,072,695 |
2 Feb 2024 | CNY | 35 | 35.45 | 31.61 | 32.88 | 32.88 | -2.33 (-6.62%) | 2,038,606 |
1 Feb 2024 | CNY | 34.88 | 35.8 | 34.32 | 35.21 | 35.21 | +0.41 (+1.18%) | 1,495,353 |
31 Jan 2024 | CNY | 36.14 | 37.32 | 34.62 | 34.8 | 34.8 | -2.07 (-5.61%) | 1,791,256 |
30 Jan 2024 | CNY | 38.74 | 38.78 | 36.37 | 36.87 | 36.87 | -3.17 (-7.92%) | 2,453,704 |
29 Jan 2024 | CNY | 39.73 | 42.13 | 39.73 | 40.04 | 40.04 | +1.42 (+3.68%) | 3,932,508 |