Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 35.69 | 37.4 | 35.5 | 36.78 | 36.78 | +1.05 (+2.94%) | 6,658,470 |
27 Mar 2024 | CNY | 39.26 | 39.26 | 35.7 | 35.73 | 35.73 | -3.53 (-8.99%) | 9,088,420 |
26 Mar 2024 | CNY | 40.49 | 40.68 | 38.7 | 39.26 | 39.26 | -1.46 (-3.59%) | 8,175,430 |
25 Mar 2024 | CNY | 42.63 | 43.38 | 40.6 | 40.72 | 40.72 | -2.13 (-4.97%) | 11,115,740 |
22 Mar 2024 | CNY | 43.72 | 44.31 | 41.76 | 42.85 | 42.85 | +0.28 (+0.66%) | 20,523,790 |
21 Mar 2024 | CNY | 39.14 | 42.57 | 39.14 | 42.57 | 42.57 | +3.87 (+10%) | 8,002,410 |
20 Mar 2024 | CNY | 38.59 | 38.94 | 38 | 38.7 | 38.7 | +0.05 (+0.13%) | 4,943,410 |
19 Mar 2024 | CNY | 39.49 | 39.5 | 38.6 | 38.65 | 38.65 | -0.84 (-2.13%) | 4,865,240 |
18 Mar 2024 | CNY | 39.18 | 39.86 | 39.11 | 39.49 | 39.49 | +0.29 (+0.74%) | 5,168,900 |
15 Mar 2024 | CNY | 39.57 | 39.62 | 38.33 | 39.2 | 39.2 | -0.24 (-0.61%) | 3,641,800 |
14 Mar 2024 | CNY | 40.36 | 40.5 | 38.92 | 39.44 | 39.44 | -1.2 (-2.95%) | 3,880,310 |
13 Mar 2024 | CNY | 40.41 | 41.21 | 40.26 | 40.64 | 40.64 | +0.28 (+0.69%) | 4,537,890 |
12 Mar 2024 | CNY | 39.93 | 40.58 | 39.6 | 40.36 | 40.36 | +0.45 (+1.13%) | 3,381,620 |
11 Mar 2024 | CNY | 39.19 | 40.29 | 38.72 | 39.91 | 39.91 | +0.71 (+1.81%) | 3,722,310 |
8 Mar 2024 | CNY | 38.35 | 39.85 | 37.99 | 39.2 | 39.2 | +0.92 (+2.40%) | 4,358,680 |
7 Mar 2024 | CNY | 40.15 | 40.29 | 38.25 | 38.28 | 38.28 | -1.87 (-4.66%) | 4,593,470 |
6 Mar 2024 | CNY | 39.81 | 40.65 | 38.91 | 40.15 | 40.15 | -0.15 (-0.37%) | 4,655,570 |
5 Mar 2024 | CNY | 41.31 | 41.31 | 39.94 | 40.3 | 40.3 | -1.49 (-3.57%) | 5,245,870 |
4 Mar 2024 | CNY | 42.53 | 42.53 | 40.92 | 41.79 | 41.79 | -0.91 (-2.13%) | 4,404,440 |
1 Mar 2024 | CNY | 42.37 | 42.88 | 41.39 | 42.7 | 42.7 | +0.51 (+1.21%) | 5,373,920 |
29 Feb 2024 | CNY | 40.15 | 42.8 | 40.15 | 42.19 | 42.19 | +0.94 (+2.28%) | 5,504,700 |
28 Feb 2024 | CNY | 43.7 | 45.42 | 40.78 | 41.25 | 41.25 | -2.02 (-4.67%) | 7,230,840 |
27 Feb 2024 | CNY | 40.76 | 43.28 | 40.36 | 43.27 | 43.27 | +2.62 (+6.45%) | 5,816,420 |
26 Feb 2024 | CNY | 40.71 | 41.3 | 40.24 | 40.65 | 40.65 | -0.03 (-0.07%) | 3,877,010 |
23 Feb 2024 | CNY | 41.22 | 41.22 | 39.95 | 40.68 | 40.68 | -0.52 (-1.26%) | 4,419,730 |
22 Feb 2024 | CNY | 40.91 | 41.54 | 40.21 | 41.2 | 41.2 | +0.26 (+0.64%) | 4,591,460 |
21 Feb 2024 | CNY | 43.21 | 43.21 | 39.8 | 40.94 | 40.94 | -0.31 (-0.75%) | 6,834,400 |
20 Feb 2024 | CNY | 40.37 | 41.91 | 40.15 | 41.25 | 41.25 | +0.35 (+0.86%) | 3,276,820 |
19 Feb 2024 | CNY | 39.97 | 41.91 | 39.6 | 40.9 | 40.9 | +1.57 (+3.99%) | 5,171,710 |
8 Feb 2024 | CNY | 35.59 | 39.33 | 35.44 | 39.33 | 39.33 | +3.58 (+10.01%) | 5,184,280 |