Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 66.01 | 66.46 | 61.99 | 63.19 | 63.19 | -0.77 (-1.20%) | 16,618,910 |
28 Mar 2024 | CNY | 59.96 | 64.18 | 59.88 | 63.96 | 63.96 | +3.79 (+6.30%) | 18,185,770 |
27 Mar 2024 | CNY | 63.01 | 63.03 | 60.1 | 60.17 | 60.17 | -2.64 (-4.20%) | 11,859,110 |
26 Mar 2024 | CNY | 61.09 | 63.26 | 59.8 | 62.81 | 62.81 | +1.1 (+1.78%) | 15,095,530 |
25 Mar 2024 | CNY | 61.93 | 65 | 61.65 | 61.71 | 61.71 | -0.93 (-1.48%) | 17,761,380 |
22 Mar 2024 | CNY | 60.4 | 63 | 59.6 | 62.64 | 62.64 | +1.86 (+3.06%) | 13,954,300 |
21 Mar 2024 | CNY | 59.88 | 61.24 | 59.01 | 60.78 | 60.78 | +0.62 (+1.03%) | 13,099,950 |
20 Mar 2024 | CNY | 61 | 61.5 | 59.74 | 60.16 | 60.16 | -1.36 (-2.21%) | 11,386,480 |
19 Mar 2024 | CNY | 62.68 | 63.13 | 61.45 | 61.52 | 61.52 | -1.14 (-1.82%) | 8,827,390 |
18 Mar 2024 | CNY | 62.23 | 63.63 | 61.25 | 62.66 | 62.66 | +1.65 (+2.70%) | 12,932,830 |
15 Mar 2024 | CNY | 61.01 | 61.76 | 59.62 | 61.01 | 61.01 | -1.01 (-1.63%) | 13,436,330 |
14 Mar 2024 | CNY | 60.53 | 63 | 60.03 | 62.02 | 62.02 | +1.75 (+2.90%) | 16,500,520 |
13 Mar 2024 | CNY | 60.3 | 62.21 | 59.7 | 60.27 | 60.27 | 0.0 (0.0%) | 15,483,030 |
12 Mar 2024 | CNY | 59 | 61.8 | 58.41 | 60.27 | 60.27 | +1.77 (+3.03%) | 21,365,560 |
11 Mar 2024 | CNY | 55.05 | 58.5 | 54.97 | 58.5 | 58.5 | +3.66 (+6.67%) | 19,354,120 |
8 Mar 2024 | CNY | 54.72 | 55.45 | 54.02 | 54.84 | 54.84 | +0.13 (+0.24%) | 10,357,290 |
7 Mar 2024 | CNY | 57.9 | 58.36 | 54.61 | 54.71 | 54.71 | -2.5 (-4.37%) | 15,955,600 |
6 Mar 2024 | CNY | 56.1 | 58.57 | 55.35 | 57.21 | 57.21 | +0.54 (+0.95%) | 14,192,700 |
5 Mar 2024 | CNY | 57.7 | 57.78 | 55.92 | 56.67 | 56.67 | -2.13 (-3.62%) | 17,004,950 |
4 Mar 2024 | CNY | 58 | 58.87 | 56.98 | 58.8 | 58.8 | +0.37 (+0.63%) | 13,012,940 |
1 Mar 2024 | CNY | 58.2 | 59.1 | 57.22 | 58.43 | 58.43 | -0.29 (-0.49%) | 13,730,490 |
29 Feb 2024 | CNY | 55.93 | 58.81 | 55.81 | 58.72 | 58.72 | +2.08 (+3.67%) | 16,136,600 |
28 Feb 2024 | CNY | 59.38 | 60.3 | 56.43 | 56.64 | 56.64 | -3.4 (-5.66%) | 19,879,830 |
27 Feb 2024 | CNY | 58.38 | 60.49 | 57.42 | 60.04 | 60.04 | +1.27 (+2.16%) | 18,862,530 |
26 Feb 2024 | CNY | 60 | 60.85 | 58.05 | 58.77 | 58.77 | +1.42 (+2.48%) | 30,563,640 |
23 Feb 2024 | CNY | 52.99 | 57.35 | 52.8 | 57.35 | 57.35 | +5.21 (+9.99%) | 28,316,070 |
22 Feb 2024 | CNY | 50.48 | 53.07 | 50.13 | 52.14 | 52.14 | +0.78 (+1.52%) | 20,010,150 |
21 Feb 2024 | CNY | 46.38 | 52.65 | 46.21 | 51.36 | 51.36 | +3.5 (+7.31%) | 30,829,760 |
20 Feb 2024 | CNY | 48 | 48.35 | 45.3 | 47.86 | 47.86 | -0.89 (-1.83%) | 28,843,080 |
19 Feb 2024 | CNY | 53 | 53 | 47.82 | 48.75 | 48.75 | -3.56 (-6.81%) | 25,026,200 |