Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2024 | CNY | 33.18 | 34.18 | 32.8 | 33.04 | 33.04 | -0.51 (-1.52%) | 16,576,530 |
10 Apr 2024 | CNY | 33.5 | 34.16 | 33 | 33.55 | 33.55 | -0.21 (-0.62%) | 17,573,844 |
9 Apr 2024 | CNY | 31.66 | 33.79 | 31.3 | 33.76 | 33.76 | +2.11 (+6.67%) | 23,385,285 |
8 Apr 2024 | CNY | 32.3 | 32.36 | 31.56 | 31.65 | 31.65 | -0.72 (-2.22%) | 15,329,149 |
3 Apr 2024 | CNY | 32.98 | 32.98 | 32.24 | 32.37 | 32.37 | -0.7 (-2.12%) | 12,340,565 |
2 Apr 2024 | CNY | 33.74 | 34.32 | 32.9 | 33.07 | 33.07 | -0.53 (-1.58%) | 16,582,179 |
1 Apr 2024 | CNY | 33.3 | 33.89 | 33.1 | 33.6 | 33.6 | +0.35 (+1.05%) | 12,798,952 |
29 Mar 2024 | CNY | 33.8 | 33.96 | 32.38 | 33.25 | 33.25 | -0.63 (-1.86%) | 12,760,711 |
28 Mar 2024 | CNY | 34.11 | 34.25 | 33.41 | 33.88 | 33.88 | -0.35 (-1.02%) | 16,651,295 |
27 Mar 2024 | CNY | 33.47 | 34.96 | 33.47 | 34.23 | 34.23 | +0.77 (+2.30%) | 19,092,280 |
26 Mar 2024 | CNY | 34.29 | 34.38 | 33.25 | 33.46 | 33.46 | -0.83 (-2.42%) | 12,571,300 |
25 Mar 2024 | CNY | 33.7 | 35.46 | 33.51 | 34.29 | 34.29 | +0.49 (+1.45%) | 22,840,348 |
22 Mar 2024 | CNY | 34.54 | 34.55 | 33.08 | 33.8 | 33.8 | -0.72 (-2.09%) | 17,994,947 |
21 Mar 2024 | CNY | 35.17 | 35.49 | 34.5 | 34.52 | 34.52 | -0.8 (-2.27%) | 18,181,381 |
20 Mar 2024 | CNY | 36.4 | 36.4 | 35.02 | 35.32 | 35.32 | -1.07 (-2.94%) | 22,126,208 |
19 Mar 2024 | CNY | 38.29 | 38.29 | 36.2 | 36.39 | 36.39 | -1.9 (-4.96%) | 23,708,307 |
18 Mar 2024 | CNY | 38.27 | 38.56 | 37.7 | 38.29 | 38.29 | +0.02 (+0.05%) | 11,493,911 |
15 Mar 2024 | CNY | 38.11 | 38.64 | 37.38 | 38.27 | 38.27 | +0.17 (+0.45%) | 8,714,666 |
14 Mar 2024 | CNY | 39.34 | 39.79 | 37.9 | 38.1 | 38.1 | -0.94 (-2.41%) | 13,993,445 |
13 Mar 2024 | CNY | 38.94 | 39.34 | 37.83 | 39.04 | 39.04 | -0.23 (-0.59%) | 13,239,758 |
12 Mar 2024 | CNY | 38.75 | 39.93 | 38.5 | 39.27 | 39.27 | +1.93 (+5.17%) | 22,701,066 |
11 Mar 2024 | CNY | 36.96 | 37.48 | 36.38 | 37.34 | 37.34 | +0.6 (+1.63%) | 9,657,505 |
8 Mar 2024 | CNY | 35.56 | 37.25 | 35.56 | 36.74 | 36.74 | +1.04 (+2.91%) | 12,173,867 |
7 Mar 2024 | CNY | 36.8 | 36.8 | 35.7 | 35.7 | 35.7 | -1.36 (-3.67%) | 13,819,811 |
6 Mar 2024 | CNY | 37.9 | 38.02 | 36.16 | 37.06 | 37.06 | -0.98 (-2.58%) | 15,574,986 |
5 Mar 2024 | CNY | 39.09 | 39.09 | 37.71 | 38.04 | 38.04 | -1.41 (-3.57%) | 14,976,023 |
4 Mar 2024 | CNY | 37.66 | 39.45 | 37.49 | 39.45 | 39.45 | +1.64 (+4.34%) | 21,153,121 |
1 Mar 2024 | CNY | 37.8 | 37.94 | 37.11 | 37.81 | 37.81 | -0.13 (-0.34%) | 13,922,637 |
29 Feb 2024 | CNY | 37.09 | 37.95 | 37.02 | 37.94 | 37.94 | +0.43 (+1.15%) | 14,342,525 |
28 Feb 2024 | CNY | 39.36 | 39.85 | 37.41 | 37.51 | 37.51 | -1.89 (-4.80%) | 18,566,758 |