Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 55.83 | 57.07 | 55.51 | 56.27 | 56.27 | +0.74 (+1.33%) | 5,521,230 |
11 Apr 2024 | CNY | 55 | 56.1 | 54.9 | 55.53 | 55.53 | +0.14 (+0.25%) | 4,111,300 |
10 Apr 2024 | CNY | 56.41 | 56.44 | 55.05 | 55.39 | 55.39 | -1.01 (-1.79%) | 3,579,400 |
9 Apr 2024 | CNY | 56.54 | 57.06 | 56.1 | 56.4 | 56.4 | -0.25 (-0.44%) | 3,419,300 |
8 Apr 2024 | CNY | 58.51 | 58.51 | 55.72 | 56.65 | 56.65 | -2.35 (-3.98%) | 9,164,100 |
3 Apr 2024 | CNY | 59.45 | 60.35 | 58.9 | 59 | 59 | -0.45 (-0.76%) | 2,940,910 |
2 Apr 2024 | CNY | 59.41 | 60.12 | 59.15 | 59.45 | 59.45 | -0.18 (-0.30%) | 3,633,300 |
1 Apr 2024 | CNY | 58.99 | 61.05 | 58.8 | 59.63 | 59.63 | +0.96 (+1.64%) | 6,066,970 |
29 Mar 2024 | CNY | 59.59 | 59.6 | 57.86 | 58.67 | 58.67 | -0.72 (-1.21%) | 3,522,400 |
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 |