Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 41.69 | 43.88 | 40.44 | 43.64 | 43.64 | +1.74 (+4.15%) | 7,283,481 |
13 Mar 2024 | CNY | 40.61 | 41.93 | 40.16 | 41.9 | 41.9 | +1.34 (+3.30%) | 4,907,091 |
12 Mar 2024 | CNY | 41.51 | 41.77 | 40.5 | 40.56 | 40.56 | -1.37 (-3.27%) | 5,284,634 |
11 Mar 2024 | CNY | 40.99 | 43 | 40.99 | 41.93 | 41.93 | 0.0 (0.0%) | 6,363,420 |
8 Mar 2024 | CNY | 43.44 | 45.8 | 41.6 | 41.93 | 41.93 | +0.96 (+2.34%) | 9,782,602 |
7 Mar 2024 | CNY | 40.64 | 43.93 | 39.66 | 40.97 | 40.97 | -0.83 (-1.99%) | 9,542,710 |
6 Mar 2024 | CNY | 38.94 | 43.17 | 38.5 | 41.8 | 41.8 | +2.99 (+7.70%) | 11,012,920 |
5 Mar 2024 | CNY | 36.87 | 38.81 | 35.87 | 38.81 | 38.81 | +1.89 (+5.12%) | 6,796,443 |
4 Mar 2024 | CNY | 37.45 | 38.08 | 36.08 | 36.92 | 36.92 | -0.83 (-2.20%) | 4,012,205 |
1 Mar 2024 | CNY | 37.1 | 38.2 | 36.92 | 37.75 | 37.75 | +0.28 (+0.75%) | 4,626,994 |
29 Feb 2024 | CNY | 34.78 | 37.56 | 34.78 | 37.47 | 37.47 | +1.68 (+4.69%) | 5,167,003 |
28 Feb 2024 | CNY | 39.85 | 40.68 | 35.79 | 35.79 | 35.79 | -5.36 (-13.03%) | 9,301,118 |
27 Feb 2024 | CNY | 39.97 | 43.2 | 39.97 | 41.15 | 41.15 | +2.35 (+6.06%) | 10,512,570 |
26 Feb 2024 | CNY | 40.17 | 41.75 | 38.5 | 38.8 | 38.8 | -0.7 (-1.77%) | 9,838,499 |
23 Feb 2024 | CNY | 36.63 | 39.53 | 35.52 | 39.5 | 39.5 | +2.78 (+7.57%) | 9,489,518 |
22 Feb 2024 | CNY | 34 | 37.84 | 34 | 36.72 | 36.72 | +2.39 (+6.96%) | 8,596,792 |
21 Feb 2024 | CNY | 33 | 35.5 | 32.91 | 34.33 | 34.33 | -1.07 (-3.02%) | 8,293,285 |
20 Feb 2024 | CNY | 30.3 | 35.4 | 29.5 | 35.4 | 35.4 | +5.9 (+20%) | 5,171,343 |
19 Feb 2024 | CNY | 28 | 29.51 | 28 | 29.5 | 29.5 | +2.38 (+8.78%) | 4,758,707 |
8 Feb 2024 | CNY | 25.6 | 27.13 | 24.7 | 27.12 | 27.12 | +2.69 (+11.01%) | 4,173,389 |
7 Feb 2024 | CNY | 27.01 | 27.2 | 24.42 | 24.43 | 24.43 | -2.85 (-10.45%) | 3,839,862 |
6 Feb 2024 | CNY | 25.52 | 27.46 | 24.02 | 27.28 | 27.28 | +1.46 (+5.65%) | 3,201,410 |
5 Feb 2024 | CNY | 29.31 | 29.38 | 25.02 | 25.82 | 25.82 | -3.88 (-13.06%) | 3,171,751 |
2 Feb 2024 | CNY | 31.75 | 32.55 | 28.3 | 29.7 | 29.7 | -2.25 (-7.04%) | 2,943,725 |
1 Feb 2024 | CNY | 32 | 32.87 | 30.96 | 31.95 | 31.95 | -0.05 (-0.16%) | 1,929,400 |
31 Jan 2024 | CNY | 33.77 | 34.47 | 31.97 | 32 | 32 | -2.16 (-6.32%) | 2,468,771 |
30 Jan 2024 | CNY | 34.94 | 35.66 | 34.1 | 34.16 | 34.16 | -2.16 (-5.95%) | 3,120,464 |
29 Jan 2024 | CNY | 37.83 | 39.1 | 36.28 | 36.32 | 36.32 | +0.05 (+0.14%) | 4,940,888 |
26 Jan 2024 | CNY | 36.48 | 37.06 | 36.18 | 36.27 | 36.27 | -0.22 (-0.60%) | 2,087,000 |
25 Jan 2024 | CNY | 35.7 | 36.7 | 34.92 | 36.49 | 36.49 | +0.79 (+2.21%) | 2,479,178 |