Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 44.28 | 44.87 | 43.35 | 43.55 | 43.55 | -0.67 (-1.52%) | 1,005,787 |
1 Apr 2024 | CNY | 44 | 44.35 | 43.35 | 44.22 | 44.22 | +0.47 (+1.07%) | 654,740 |
29 Mar 2024 | CNY | 45 | 45.28 | 43.3 | 43.75 | 43.75 | -0.77 (-1.73%) | 579,123 |
28 Mar 2024 | CNY | 42.5 | 45.58 | 42.01 | 44.52 | 44.52 | +1.74 (+4.07%) | 1,568,466 |
27 Mar 2024 | CNY | 42.46 | 44.49 | 42.2 | 42.78 | 42.78 | -0.02 (-0.05%) | 2,007,735 |
26 Mar 2024 | CNY | 41.53 | 43.22 | 40.51 | 42.8 | 42.8 | +0.74 (+1.76%) | 1,777,617 |
25 Mar 2024 | CNY | 44.51 | 44.54 | 41.31 | 42.06 | 42.06 | -2.84 (-6.33%) | 2,217,674 |
22 Mar 2024 | CNY | 47.1 | 47.16 | 44.83 | 44.9 | 44.9 | -2.09 (-4.45%) | 2,232,189 |
21 Mar 2024 | CNY | 45 | 47.42 | 44.8 | 46.99 | 46.99 | +1.4 (+3.07%) | 2,669,735 |
20 Mar 2024 | CNY | 43.08 | 46.83 | 43.08 | 45.59 | 45.59 | +1.75 (+3.99%) | 3,771,731 |
19 Mar 2024 | CNY | 42.4 | 44.17 | 41.5 | 43.84 | 43.84 | +1.32 (+3.10%) | 2,961,325 |
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 |