Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 28.7 | 29.06 | 28.41 | 28.8 | 28.8 | -0.08 (-0.28%) | 12,139,890 |
27 Mar 2024 | CNY | 28.93 | 29.5 | 28.87 | 28.88 | 28.88 | -0.19 (-0.65%) | 11,290,730 |
26 Mar 2024 | CNY | 28.93 | 29.2 | 28.87 | 29.07 | 29.07 | +0.14 (+0.48%) | 6,105,150 |
25 Mar 2024 | CNY | 28.99 | 29.35 | 28.61 | 28.93 | 28.93 | -0.14 (-0.48%) | 10,362,170 |
22 Mar 2024 | CNY | 29.9 | 29.9 | 28.88 | 29.07 | 29.07 | -0.66 (-2.22%) | 13,345,260 |
21 Mar 2024 | CNY | 29.53 | 29.9 | 29.44 | 29.73 | 29.73 | +0.23 (+0.78%) | 12,666,030 |
20 Mar 2024 | CNY | 30.06 | 30.16 | 29.28 | 29.5 | 29.5 | -0.78 (-2.58%) | 19,288,870 |
19 Mar 2024 | CNY | 30.8 | 31.14 | 30.22 | 30.28 | 30.28 | -1.13 (-3.60%) | 21,355,820 |
18 Mar 2024 | CNY | 31.38 | 31.52 | 31.01 | 31.41 | 31.41 | +0.08 (+0.26%) | 6,850,340 |
15 Mar 2024 | CNY | 31.24 | 31.36 | 30.88 | 31.33 | 31.33 | -0.05 (-0.16%) | 5,490,200 |
14 Mar 2024 | CNY | 31.39 | 31.75 | 31.21 | 31.38 | 31.38 | -0.02 (-0.06%) | 4,879,480 |
13 Mar 2024 | CNY | 32.3 | 32.4 | 31.24 | 31.4 | 31.4 | -0.8 (-2.48%) | 10,649,210 |
12 Mar 2024 | CNY | 31.62 | 32.27 | 31.53 | 32.2 | 32.2 | +0.61 (+1.93%) | 8,972,380 |
11 Mar 2024 | CNY | 31 | 31.6 | 30.89 | 31.59 | 31.59 | +0.53 (+1.71%) | 9,222,600 |
8 Mar 2024 | CNY | 30.59 | 31.28 | 30.59 | 31.06 | 31.06 | +0.47 (+1.54%) | 8,730,090 |
7 Mar 2024 | CNY | 31.8 | 31.88 | 30.45 | 30.59 | 30.59 | -1.25 (-3.93%) | 15,128,830 |
6 Mar 2024 | CNY | 33.02 | 33.08 | 31.8 | 31.84 | 31.84 | -1.2 (-3.63%) | 12,416,990 |
5 Mar 2024 | CNY | 33.15 | 33.19 | 32.8 | 33.04 | 33.04 | -0.06 (-0.18%) | 4,897,430 |
4 Mar 2024 | CNY | 33.21 | 33.57 | 32.92 | 33.1 | 33.1 | -0.14 (-0.42%) | 5,978,780 |
1 Mar 2024 | CNY | 33.56 | 33.65 | 33.05 | 33.24 | 33.24 | -0.44 (-1.31%) | 5,710,210 |
29 Feb 2024 | CNY | 33.03 | 33.68 | 33.01 | 33.68 | 33.68 | +0.56 (+1.69%) | 5,066,070 |
28 Feb 2024 | CNY | 33.35 | 34.07 | 33.12 | 33.12 | 33.12 | -0.35 (-1.05%) | 6,647,310 |
27 Feb 2024 | CNY | 33.07 | 33.48 | 32.97 | 33.47 | 33.47 | +0.35 (+1.06%) | 4,182,470 |
26 Feb 2024 | CNY | 33.52 | 33.74 | 33.07 | 33.12 | 33.12 | -0.56 (-1.66%) | 5,641,340 |
23 Feb 2024 | CNY | 33.38 | 34.01 | 32.93 | 33.68 | 33.68 | +0.14 (+0.42%) | 7,452,800 |
22 Feb 2024 | CNY | 33.77 | 33.92 | 33.26 | 33.54 | 33.54 | -0.39 (-1.15%) | 5,385,730 |
21 Feb 2024 | CNY | 33.06 | 34.3 | 32.85 | 33.93 | 33.93 | +0.76 (+2.29%) | 8,020,440 |
20 Feb 2024 | CNY | 33.37 | 33.5 | 32.93 | 33.17 | 33.17 | -0.28 (-0.84%) | 4,830,670 |
19 Feb 2024 | CNY | 34.49 | 34.49 | 33.08 | 33.45 | 33.45 | -0.47 (-1.39%) | 8,218,920 |
8 Feb 2024 | CNY | 34.58 | 35.9 | 33.4 | 33.92 | 33.92 | -0.68 (-1.97%) | 14,434,410 |