Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 44.8 | 45.38 | 43.01 | 43.6 | 43.6 | -0.5 (-1.13%) | 9,171,800 |
27 Mar 2024 | CNY | 45.53 | 45.86 | 44.1 | 44.1 | 44.1 | -1.43 (-3.14%) | 8,103,050 |
26 Mar 2024 | CNY | 43.85 | 46.74 | 43.39 | 45.53 | 45.53 | +1.68 (+3.83%) | 12,479,610 |
25 Mar 2024 | CNY | 45 | 45.77 | 43.52 | 43.85 | 43.85 | -1.52 (-3.35%) | 8,741,660 |
22 Mar 2024 | CNY | 44.22 | 45.9 | 43.91 | 45.37 | 45.37 | +1.15 (+2.60%) | 8,711,840 |
21 Mar 2024 | CNY | 44.57 | 44.75 | 43.29 | 44.22 | 44.22 | -0.46 (-1.03%) | 6,906,090 |
20 Mar 2024 | CNY | 44.9 | 45.8 | 44.55 | 44.68 | 44.68 | -0.25 (-0.56%) | 6,984,790 |
19 Mar 2024 | CNY | 45.9 | 46.35 | 44.69 | 44.93 | 44.93 | -1.3 (-2.81%) | 8,567,270 |
18 Mar 2024 | CNY | 45.92 | 46.81 | 44.18 | 46.23 | 46.23 | +0.93 (+2.05%) | 17,420,680 |
15 Mar 2024 | CNY | 41.19 | 45.3 | 41.07 | 45.3 | 45.3 | +4.12 (+10.00%) | 14,588,280 |
14 Mar 2024 | CNY | 40.6 | 41.78 | 40.51 | 41.18 | 41.18 | +0.56 (+1.38%) | 6,529,420 |
13 Mar 2024 | CNY | 40.8 | 41.43 | 40.11 | 40.62 | 40.62 | -0.2 (-0.49%) | 7,350,230 |
12 Mar 2024 | CNY | 41.99 | 42.35 | 40.2 | 40.82 | 40.82 | -1.29 (-3.06%) | 14,318,980 |
11 Mar 2024 | CNY | 43 | 43.49 | 41.52 | 42.11 | 42.11 | -0.99 (-2.30%) | 11,982,570 |
8 Mar 2024 | CNY | 43.55 | 44.35 | 42.5 | 43.1 | 43.1 | -0.89 (-2.02%) | 9,044,870 |
7 Mar 2024 | CNY | 43 | 45.44 | 42.99 | 43.99 | 43.99 | +0.63 (+1.45%) | 8,214,160 |
6 Mar 2024 | CNY | 43.45 | 44.5 | 43.31 | 43.36 | 43.36 | +0.11 (+0.25%) | 6,248,210 |
5 Mar 2024 | CNY | 43.33 | 44.33 | 42.64 | 43.25 | 43.25 | -0.17 (-0.39%) | 7,408,110 |
4 Mar 2024 | CNY | 44.33 | 44.68 | 42.26 | 43.42 | 43.42 | -1.58 (-3.51%) | 13,118,190 |
1 Mar 2024 | CNY | 44.7 | 45.5 | 43.72 | 45 | 45 | +0.3 (+0.67%) | 8,076,870 |
29 Feb 2024 | CNY | 45.04 | 46.1 | 43.28 | 44.7 | 44.7 | -1.12 (-2.44%) | 12,464,900 |
28 Feb 2024 | CNY | 45.6 | 47 | 44.64 | 45.82 | 45.82 | -0.18 (-0.39%) | 11,127,140 |
27 Feb 2024 | CNY | 46.2 | 46.55 | 45.11 | 46 | 46 | +0.07 (+0.15%) | 7,843,720 |
26 Feb 2024 | CNY | 45 | 47.15 | 44.73 | 45.93 | 45.93 | +0.92 (+2.04%) | 9,589,600 |
23 Feb 2024 | CNY | 44 | 45.62 | 43.09 | 45.01 | 45.01 | +1.33 (+3.04%) | 9,172,240 |
22 Feb 2024 | CNY | 43 | 43.68 | 42.48 | 43.68 | 43.68 | +0.52 (+1.20%) | 6,366,950 |
21 Feb 2024 | CNY | 42.5 | 44.04 | 42.4 | 43.16 | 43.16 | -0.02 (-0.05%) | 11,430,020 |
20 Feb 2024 | CNY | 39.11 | 43.58 | 38.82 | 43.18 | 43.18 | +3.48 (+8.77%) | 12,514,160 |
19 Feb 2024 | CNY | 38.8 | 40.39 | 38.2 | 39.7 | 39.7 | +1.7 (+4.47%) | 9,173,050 |
8 Feb 2024 | CNY | 40 | 41.01 | 37.9 | 38 | 38 | -0.18 (-0.47%) | 12,044,930 |