Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 42.5 | 43.35 | 42.01 | 42.95 | 42.95 | +0.15 (+0.35%) | 15,794,100 |
27 Mar 2024 | CNY | 43 | 43.42 | 42.73 | 42.8 | 42.8 | -0.18 (-0.42%) | 14,424,110 |
26 Mar 2024 | CNY | 42.29 | 43.16 | 42.27 | 42.98 | 42.98 | +0.69 (+1.63%) | 16,652,170 |
25 Mar 2024 | CNY | 42.6 | 43.5 | 42.18 | 42.29 | 42.29 | -0.12 (-0.28%) | 19,057,820 |
22 Mar 2024 | CNY | 41.8 | 42.62 | 41.76 | 42.41 | 42.41 | +0.69 (+1.65%) | 16,167,010 |
21 Mar 2024 | CNY | 42.5 | 42.64 | 41.41 | 41.72 | 41.72 | -0.86 (-2.02%) | 18,717,520 |
20 Mar 2024 | CNY | 42.62 | 42.87 | 42.4 | 42.58 | 42.58 | +0.23 (+0.54%) | 10,463,480 |
19 Mar 2024 | CNY | 43.09 | 43.09 | 42.32 | 42.35 | 42.35 | -0.83 (-1.92%) | 20,018,380 |
18 Mar 2024 | CNY | 43.95 | 44.12 | 42.6 | 43.18 | 43.18 | -0.47 (-1.08%) | 23,536,420 |
15 Mar 2024 | CNY | 43.88 | 44.18 | 43.65 | 43.65 | 43.65 | -0.23 (-0.52%) | 9,082,490 |
14 Mar 2024 | CNY | 43.61 | 44.15 | 43.61 | 43.88 | 43.88 | -0.02 (-0.05%) | 6,277,320 |
13 Mar 2024 | CNY | 44.27 | 44.47 | 43.69 | 43.9 | 43.9 | -0.58 (-1.30%) | 12,254,550 |
12 Mar 2024 | CNY | 45.2 | 45.25 | 44.31 | 44.48 | 44.48 | -0.78 (-1.72%) | 10,605,210 |
11 Mar 2024 | CNY | 44.75 | 45.29 | 44.58 | 45.26 | 45.26 | +0.54 (+1.21%) | 10,547,880 |
8 Mar 2024 | CNY | 44.65 | 44.95 | 44.46 | 44.72 | 44.72 | +0.02 (+0.04%) | 9,047,240 |
7 Mar 2024 | CNY | 45.3 | 45.41 | 44.42 | 44.7 | 44.7 | -0.62 (-1.37%) | 13,283,030 |
6 Mar 2024 | CNY | 46.1 | 46.11 | 45.21 | 45.32 | 45.32 | -0.81 (-1.76%) | 13,787,120 |
5 Mar 2024 | CNY | 44 | 46.48 | 43.56 | 46.13 | 46.13 | +2.16 (+4.91%) | 20,090,100 |
4 Mar 2024 | CNY | 43.36 | 44 | 43.21 | 43.97 | 43.97 | +0.59 (+1.36%) | 8,802,400 |
1 Mar 2024 | CNY | 43.5 | 43.54 | 43.04 | 43.38 | 43.38 | +0.09 (+0.21%) | 8,085,830 |
29 Feb 2024 | CNY | 41.9 | 43.43 | 41.89 | 43.29 | 43.29 | +1.26 (+3.00%) | 15,051,050 |
28 Feb 2024 | CNY | 41.7 | 42.43 | 41.44 | 42.03 | 42.03 | +0.16 (+0.38%) | 12,547,100 |
27 Feb 2024 | CNY | 41.72 | 42.2 | 41.62 | 41.87 | 41.87 | +0.13 (+0.31%) | 8,834,740 |
26 Feb 2024 | CNY | 41.99 | 42.5 | 41.6 | 41.74 | 41.74 | -0.05 (-0.12%) | 11,242,790 |
23 Feb 2024 | CNY | 41.5 | 42.3 | 41.5 | 41.79 | 41.79 | +0.11 (+0.26%) | 7,804,610 |
22 Feb 2024 | CNY | 41.5 | 41.98 | 41.29 | 41.68 | 41.68 | -0.04 (-0.10%) | 7,117,520 |
21 Feb 2024 | CNY | 41 | 42 | 40.72 | 41.72 | 41.72 | +0.63 (+1.53%) | 13,274,870 |
20 Feb 2024 | CNY | 40.73 | 41.5 | 40.62 | 41.09 | 41.09 | +0.11 (+0.27%) | 9,885,850 |
19 Feb 2024 | CNY | 41.17 | 41.29 | 40.35 | 40.98 | 40.98 | -0.19 (-0.46%) | 12,880,580 |
8 Feb 2024 | CNY | 41.36 | 41.75 | 40.41 | 41.17 | 41.17 | -0.13 (-0.31%) | 14,857,390 |