Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 34.2 | 35.96 | 33.78 | 35.18 | 35.18 | +1.1 (+3.23%) | 5,237,668 |
1 Apr 2024 | CNY | 33.18 | 34.2 | 32.5 | 34.08 | 34.08 | +1.46 (+4.48%) | 3,253,305 |
29 Mar 2024 | CNY | 31.14 | 32.8 | 30.95 | 32.62 | 32.62 | +1.2 (+3.82%) | 2,214,325 |
28 Mar 2024 | CNY | 30.39 | 31.98 | 30.12 | 31.42 | 31.42 | +1.32 (+4.39%) | 2,186,721 |
27 Mar 2024 | CNY | 32.3 | 32.31 | 30.1 | 30.1 | 30.1 | -2.3 (-7.10%) | 2,175,124 |
26 Mar 2024 | CNY | 33.22 | 33.54 | 31.57 | 32.4 | 32.4 | -0.73 (-2.20%) | 2,225,091 |
25 Mar 2024 | CNY | 34.3 | 34.53 | 33.08 | 33.13 | 33.13 | -1.52 (-4.39%) | 2,182,116 |
22 Mar 2024 | CNY | 35.35 | 35.72 | 34 | 34.65 | 34.65 | -1.35 (-3.75%) | 3,245,327 |
21 Mar 2024 | CNY | 37.63 | 38 | 35.91 | 36 | 36 | -0.84 (-2.28%) | 5,540,548 |
20 Mar 2024 | CNY | 34.53 | 37.4 | 34.2 | 36.84 | 36.84 | +1.9 (+5.44%) | 6,172,640 |
19 Mar 2024 | CNY | 34.79 | 36.79 | 34.11 | 34.94 | 34.94 | +1.14 (+3.37%) | 6,401,170 |
18 Mar 2024 | CNY | 32.66 | 33.8 | 32.24 | 33.8 | 33.8 | +1.36 (+4.19%) | 3,782,072 |
15 Mar 2024 | CNY | 31.49 | 32.46 | 31.49 | 32.44 | 32.44 | +1.03 (+3.28%) | 2,708,551 |
14 Mar 2024 | CNY | 32.41 | 32.65 | 30.76 | 31.41 | 31.41 | -1.34 (-4.09%) | 2,989,463 |
13 Mar 2024 | CNY | 34 | 34 | 32.61 | 32.75 | 32.75 | -0.55 (-1.65%) | 3,000,218 |
12 Mar 2024 | CNY | 32.55 | 33.33 | 32.21 | 33.3 | 33.3 | +0.5 (+1.52%) | 3,782,622 |
11 Mar 2024 | CNY | 32.79 | 32.89 | 31.82 | 32.8 | 32.8 | -0.1 (-0.30%) | 3,394,440 |
8 Mar 2024 | CNY | 32.98 | 33.3 | 31.7 | 32.9 | 32.9 | 0.0 (0.0%) | 3,971,228 |
7 Mar 2024 | CNY | 34.23 | 35.48 | 32.78 | 32.9 | 32.9 | -3.1 (-8.61%) | 6,846,874 |
6 Mar 2024 | CNY | 34.5 | 37.93 | 33.66 | 36 | 36 | +1.48 (+4.29%) | 10,053,560 |
5 Mar 2024 | CNY | 28.93 | 34.52 | 28.81 | 34.52 | 34.52 | +5.75 (+19.99%) | 7,116,489 |
4 Mar 2024 | CNY | 29.6 | 29.99 | 28.06 | 28.77 | 28.77 | -0.43 (-1.47%) | 2,385,555 |
1 Mar 2024 | CNY | 28.4 | 30.18 | 28.14 | 29.2 | 29.2 | +1.06 (+3.77%) | 3,163,793 |
29 Feb 2024 | CNY | 26.52 | 28.26 | 26.37 | 28.14 | 28.14 | +1.13 (+4.18%) | 2,332,793 |
28 Feb 2024 | CNY | 30.34 | 30.86 | 26.97 | 27.01 | 27.01 | -3.19 (-10.56%) | 4,085,400 |
27 Feb 2024 | CNY | 28.4 | 30.24 | 28.22 | 30.2 | 30.2 | +1.51 (+5.26%) | 3,259,244 |
26 Feb 2024 | CNY | 28.33 | 29.38 | 27.8 | 28.69 | 28.69 | +0.36 (+1.27%) | 3,212,631 |
23 Feb 2024 | CNY | 28.05 | 28.44 | 27.25 | 28.33 | 28.33 | +1.02 (+3.73%) | 2,985,764 |
22 Feb 2024 | CNY | 26.5 | 27.31 | 26.28 | 27.31 | 27.31 | +0.99 (+3.76%) | 2,449,175 |
21 Feb 2024 | CNY | 25.8 | 27.39 | 25.59 | 26.32 | 26.32 | +0.14 (+0.53%) | 2,601,606 |