Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 58.88 | 59.84 | 58.55 | 59.39 | 59.39 | +0.69 (+1.18%) | 4,968,950 |
27 Mar 2024 | CNY | 58 | 59.2 | 57.51 | 58.7 | 58.7 | +0.91 (+1.57%) | 4,549,440 |
26 Mar 2024 | CNY | 57.19 | 58 | 57.03 | 57.79 | 57.79 | +0.73 (+1.28%) | 3,133,700 |
25 Mar 2024 | CNY | 57.6 | 57.61 | 56.5 | 57.06 | 57.06 | -0.94 (-1.62%) | 5,512,820 |
22 Mar 2024 | CNY | 58.66 | 58.88 | 57.64 | 58 | 58 | -1.22 (-2.06%) | 4,581,100 |
21 Mar 2024 | CNY | 58.3 | 59.98 | 57.89 | 59.22 | 59.22 | +0.82 (+1.40%) | 5,124,080 |
20 Mar 2024 | CNY | 58.6 | 59 | 58.1 | 58.4 | 58.4 | -0.66 (-1.12%) | 5,887,410 |
19 Mar 2024 | CNY | 56.9 | 59.67 | 56.81 | 59.06 | 59.06 | +1.98 (+3.47%) | 7,062,470 |
18 Mar 2024 | CNY | 55.56 | 57.15 | 55.08 | 57.08 | 57.08 | +1.61 (+2.90%) | 7,083,510 |
15 Mar 2024 | CNY | 54.79 | 55.8 | 54.79 | 55.47 | 55.47 | +0.4 (+0.73%) | 4,190,660 |
14 Mar 2024 | CNY | 54.6 | 56 | 54.4 | 55.07 | 55.07 | +0.28 (+0.51%) | 3,834,710 |
13 Mar 2024 | CNY | 55.02 | 55.58 | 54.08 | 54.79 | 54.79 | -0.65 (-1.17%) | 4,675,800 |
12 Mar 2024 | CNY | 53.6 | 55.75 | 53.3 | 55.44 | 55.44 | +2 (+3.74%) | 9,604,680 |
11 Mar 2024 | CNY | 52.67 | 53.97 | 52.35 | 53.44 | 53.44 | +0.88 (+1.67%) | 4,679,840 |
8 Mar 2024 | CNY | 53.02 | 53.41 | 52 | 52.56 | 52.56 | -0.94 (-1.76%) | 4,424,820 |
7 Mar 2024 | CNY | 53.29 | 54.1 | 52.7 | 53.5 | 53.5 | +0.64 (+1.21%) | 4,777,000 |
6 Mar 2024 | CNY | 54 | 54.25 | 52.68 | 52.86 | 52.86 | -1.29 (-2.38%) | 3,783,510 |
5 Mar 2024 | CNY | 53.2 | 54.3 | 53.16 | 54.15 | 54.15 | +0.65 (+1.21%) | 5,049,700 |
4 Mar 2024 | CNY | 53.78 | 53.93 | 53.01 | 53.5 | 53.5 | -0.38 (-0.71%) | 5,934,420 |
1 Mar 2024 | CNY | 53.2 | 54.04 | 52.8 | 53.88 | 53.88 | +0.18 (+0.34%) | 6,798,190 |
29 Feb 2024 | CNY | 50.44 | 53.7 | 50.44 | 53.7 | 53.7 | +3.03 (+5.98%) | 8,312,650 |
28 Feb 2024 | CNY | 50.95 | 51.59 | 50.58 | 50.67 | 50.67 | -0.53 (-1.04%) | 4,994,720 |
27 Feb 2024 | CNY | 50.83 | 51.27 | 50.48 | 51.2 | 51.2 | -0.01 (-0.02%) | 5,181,110 |
26 Feb 2024 | CNY | 52 | 52.58 | 50.75 | 51.21 | 51.21 | -0.98 (-1.88%) | 6,051,710 |
23 Feb 2024 | CNY | 52.61 | 54.05 | 51.73 | 52.19 | 52.19 | -0.66 (-1.25%) | 6,858,910 |
22 Feb 2024 | CNY | 51.99 | 53.18 | 51.07 | 52.85 | 52.85 | +0.45 (+0.86%) | 8,059,920 |
21 Feb 2024 | CNY | 48.8 | 53 | 48.6 | 52.4 | 52.4 | +3.19 (+6.48%) | 11,529,310 |
20 Feb 2024 | CNY | 49.51 | 49.96 | 48.28 | 49.21 | 49.21 | -0.65 (-1.30%) | 8,242,860 |
19 Feb 2024 | CNY | 51.03 | 53.66 | 49.18 | 49.86 | 49.86 | -1.49 (-2.90%) | 12,230,440 |
8 Feb 2024 | CNY | 51.94 | 53.8 | 50 | 51.35 | 51.35 | -0.55 (-1.06%) | 9,368,550 |