Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 40.23 | 41.9 | 40.23 | 41.55 | 41.55 | +0.65 (+1.59%) | 995,400 |
27 Mar 2024 | CNY | 40.98 | 42.95 | 40.12 | 40.9 | 40.9 | +0.05 (+0.12%) | 1,154,700 |
26 Mar 2024 | CNY | 41.25 | 41.58 | 40.1 | 40.85 | 40.85 | -0.5 (-1.21%) | 807,700 |
25 Mar 2024 | CNY | 41.35 | 42 | 40.58 | 41.35 | 41.35 | 0.0 (0.0%) | 847,400 |
22 Mar 2024 | CNY | 41.95 | 42.13 | 41 | 41.35 | 41.35 | -0.6 (-1.43%) | 773,600 |
21 Mar 2024 | CNY | 41.5 | 42.81 | 41.11 | 41.95 | 41.95 | +0.45 (+1.08%) | 1,216,890 |
20 Mar 2024 | CNY | 41.25 | 41.88 | 41 | 41.5 | 41.5 | +0.32 (+0.78%) | 833,000 |
19 Mar 2024 | CNY | 40.83 | 41.8 | 40.61 | 41.18 | 41.18 | -0.24 (-0.58%) | 1,059,070 |
18 Mar 2024 | CNY | 42 | 42.6 | 41.1 | 41.42 | 41.42 | -0.85 (-2.01%) | 1,763,500 |
15 Mar 2024 | CNY | 38.89 | 42.68 | 38.53 | 42.27 | 42.27 | +3.47 (+8.94%) | 2,803,300 |
14 Mar 2024 | CNY | 39.26 | 39.68 | 38.23 | 38.8 | 38.8 | -0.49 (-1.25%) | 1,000,500 |
13 Mar 2024 | CNY | 39.3 | 39.57 | 38.72 | 39.29 | 39.29 | -0.01 (-0.03%) | 973,300 |
12 Mar 2024 | CNY | 38.68 | 39.37 | 38.3 | 39.3 | 39.3 | +0.6 (+1.55%) | 879,200 |
11 Mar 2024 | CNY | 38.28 | 38.7 | 37.85 | 38.7 | 38.7 | +0.2 (+0.52%) | 772,940 |
8 Mar 2024 | CNY | 37.71 | 39.58 | 37.5 | 38.5 | 38.5 | +0.76 (+2.01%) | 1,283,100 |
7 Mar 2024 | CNY | 37.5 | 37.97 | 37.3 | 37.74 | 37.74 | +0.16 (+0.43%) | 682,330 |
6 Mar 2024 | CNY | 37.54 | 38.27 | 37.16 | 37.58 | 37.58 | +0.29 (+0.78%) | 802,940 |
5 Mar 2024 | CNY | 38.5 | 38.5 | 37.1 | 37.29 | 37.29 | -1.22 (-3.17%) | 775,040 |
4 Mar 2024 | CNY | 38.5 | 38.98 | 37.01 | 38.51 | 38.51 | +0.01 (+0.03%) | 1,104,100 |
1 Mar 2024 | CNY | 38.41 | 39.5 | 38.01 | 38.5 | 38.5 | -0.12 (-0.31%) | 883,300 |
29 Feb 2024 | CNY | 35.86 | 38.72 | 35.86 | 38.62 | 38.62 | +2.39 (+6.60%) | 1,671,690 |
28 Feb 2024 | CNY | 38.64 | 40 | 36.2 | 36.23 | 36.23 | -2.37 (-6.14%) | 2,370,710 |
27 Feb 2024 | CNY | 37.77 | 38.85 | 37 | 38.6 | 38.6 | +0.58 (+1.53%) | 1,185,020 |
26 Feb 2024 | CNY | 37.36 | 39.12 | 37 | 38.02 | 38.02 | +0.65 (+1.74%) | 1,519,800 |
23 Feb 2024 | CNY | 36.35 | 37.48 | 35.55 | 37.37 | 37.37 | +1.01 (+2.78%) | 1,166,700 |
22 Feb 2024 | CNY | 34.13 | 36.48 | 34.03 | 36.36 | 36.36 | +1.86 (+5.39%) | 1,524,800 |
21 Feb 2024 | CNY | 33.97 | 35.86 | 33.39 | 34.5 | 34.5 | +0.43 (+1.26%) | 1,747,200 |
20 Feb 2024 | CNY | 33.1 | 34.31 | 32.17 | 34.07 | 34.07 | +0.62 (+1.85%) | 1,274,000 |
19 Feb 2024 | CNY | 34 | 34.44 | 32.16 | 33.45 | 33.45 | +1.41 (+4.40%) | 2,511,940 |
8 Feb 2024 | CNY | 29.54 | 32.04 | 28.72 | 32.04 | 32.04 | +2.91 (+9.99%) | 1,641,530 |