Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 46.7 | 46.7 | 44.19 | 44.19 | 44.19 | -2 (-4.33%) | 1,086,000 |
21 Mar 2024 | CNY | 46.8 | 47.11 | 45.7 | 46.19 | 46.19 | -0.47 (-1.01%) | 1,762,700 |
20 Mar 2024 | CNY | 46.02 | 47.15 | 46.02 | 46.66 | 46.66 | +0.39 (+0.84%) | 868,309 |
19 Mar 2024 | CNY | 46.78 | 47.15 | 46.03 | 46.27 | 46.27 | -0.4 (-0.86%) | 648,900 |
18 Mar 2024 | CNY | 45.78 | 46.68 | 45.51 | 46.67 | 46.67 | +1.08 (+2.37%) | 932,503 |
15 Mar 2024 | CNY | 45.78 | 46.2 | 45.38 | 45.59 | 45.59 | -0.31 (-0.68%) | 953,732 |
14 Mar 2024 | CNY | 46.88 | 47.6 | 45.47 | 45.9 | 45.9 | -1.07 (-2.28%) | 813,017 |
13 Mar 2024 | CNY | 46.82 | 47.43 | 46.6 | 46.97 | 46.97 | -0.18 (-0.38%) | 906,910 |
12 Mar 2024 | CNY | 46.21 | 47.38 | 46.21 | 47.15 | 47.15 | +0.94 (+2.03%) | 994,000 |
11 Mar 2024 | CNY | 45.88 | 47.11 | 45.6 | 46.21 | 46.21 | +0.51 (+1.12%) | 1,439,936 |
8 Mar 2024 | CNY | 45.52 | 46.1 | 45.04 | 45.7 | 45.7 | +0.19 (+0.42%) | 444,906 |
7 Mar 2024 | CNY | 46.6 | 47.2 | 45.3 | 45.51 | 45.51 | -1.19 (-2.55%) | 571,742 |
6 Mar 2024 | CNY | 45.66 | 47.6 | 45.53 | 46.7 | 46.7 | +0.6 (+1.30%) | 810,200 |
5 Mar 2024 | CNY | 46.99 | 47.29 | 45.8 | 46.1 | 46.1 | -1.1 (-2.33%) | 630,358 |
4 Mar 2024 | CNY | 47.75 | 48.25 | 46.58 | 47.2 | 47.2 | -0.56 (-1.17%) | 827,682 |
1 Mar 2024 | CNY | 46.9 | 48 | 46.5 | 47.76 | 47.76 | +0.58 (+1.23%) | 868,600 |
29 Feb 2024 | CNY | 45.53 | 48.2 | 45.51 | 47.18 | 47.18 | +1.18 (+2.57%) | 1,335,300 |
28 Feb 2024 | CNY | 48.59 | 49 | 45.97 | 46 | 46 | -2.67 (-5.49%) | 1,446,820 |
27 Feb 2024 | CNY | 47.74 | 48.74 | 47.57 | 48.67 | 48.67 | +0.68 (+1.42%) | 669,571 |
26 Feb 2024 | CNY | 49 | 49.4 | 47.61 | 47.99 | 47.99 | -0.99 (-2.02%) | 1,161,800 |
23 Feb 2024 | CNY | 47.73 | 49.29 | 47.73 | 48.98 | 48.98 | +1.21 (+2.53%) | 1,163,990 |
22 Feb 2024 | CNY | 45.8 | 47.88 | 45.51 | 47.77 | 47.77 | +1.93 (+4.21%) | 1,502,221 |
21 Feb 2024 | CNY | 43.94 | 47.17 | 43.63 | 45.84 | 45.84 | +1.63 (+3.69%) | 1,981,598 |
20 Feb 2024 | CNY | 43.03 | 45 | 43.01 | 44.21 | 44.21 | +0.61 (+1.40%) | 948,828 |
19 Feb 2024 | CNY | 42.86 | 44.21 | 42.5 | 43.6 | 43.6 | +1.52 (+3.61%) | 2,078,017 |
8 Feb 2024 | CNY | 38.23 | 42.08 | 36.25 | 42.08 | 42.08 | +3.83 (+10.01%) | 2,205,760 |
7 Feb 2024 | CNY | 38.88 | 40.94 | 37.95 | 38.25 | 38.25 | -0.58 (-1.49%) | 2,162,432 |
6 Feb 2024 | CNY | 37.21 | 40.31 | 35.94 | 38.83 | 38.83 | +1.57 (+4.21%) | 1,662,166 |
5 Feb 2024 | CNY | 40.4 | 40.5 | 37.25 | 37.26 | 37.26 | -3.75 (-9.14%) | 1,427,293 |
2 Feb 2024 | CNY | 43.01 | 43.81 | 39.88 | 41.01 | 41.01 | -2.42 (-5.57%) | 1,379,219 |