Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 62.11 | 63 | 60.72 | 61.24 | 61.24 | -0.81 (-1.31%) | 1,203,900 |
27 Mar 2024 | CNY | 63.85 | 63.85 | 62.01 | 62.05 | 62.05 | -1.8 (-2.82%) | 472,200 |
26 Mar 2024 | CNY | 63.01 | 64.41 | 63 | 63.85 | 63.85 | +0.44 (+0.69%) | 509,900 |
25 Mar 2024 | CNY | 63.77 | 64.85 | 63 | 63.41 | 63.41 | -0.55 (-0.86%) | 416,700 |
22 Mar 2024 | CNY | 63.87 | 64.26 | 63.05 | 63.96 | 63.96 | +0.26 (+0.41%) | 597,300 |
21 Mar 2024 | CNY | 65.48 | 65.88 | 63.6 | 63.7 | 63.7 | -1.62 (-2.48%) | 512,700 |
20 Mar 2024 | CNY | 65.55 | 66.85 | 64.82 | 65.32 | 65.32 | -0.48 (-0.73%) | 908,480 |
19 Mar 2024 | CNY | 64.3 | 66.77 | 64.3 | 65.8 | 65.8 | +1.16 (+1.79%) | 1,737,800 |
18 Mar 2024 | CNY | 64.15 | 65.39 | 64.06 | 64.64 | 64.64 | 0.0 (0.0%) | 748,500 |
15 Mar 2024 | CNY | 63.26 | 65.08 | 62.5 | 64.64 | 64.64 | +1.65 (+2.62%) | 1,210,200 |
14 Mar 2024 | CNY | 63.87 | 64.8 | 62.9 | 62.99 | 62.99 | -0.86 (-1.35%) | 649,910 |
13 Mar 2024 | CNY | 64.15 | 64.39 | 63.4 | 63.85 | 63.85 | -0.29 (-0.45%) | 782,810 |
12 Mar 2024 | CNY | 63.8 | 64.88 | 63.01 | 64.14 | 64.14 | +0.34 (+0.53%) | 1,584,400 |
11 Mar 2024 | CNY | 63.2 | 64.3 | 62.72 | 63.8 | 63.8 | +0.4 (+0.63%) | 1,276,700 |
8 Mar 2024 | CNY | 63.87 | 63.87 | 62.05 | 63.4 | 63.4 | +0.07 (+0.11%) | 696,100 |
7 Mar 2024 | CNY | 64.3 | 65.69 | 63.3 | 63.33 | 63.33 | -1.18 (-1.83%) | 726,500 |
6 Mar 2024 | CNY | 65.59 | 65.59 | 63.61 | 64.51 | 64.51 | -1.49 (-2.26%) | 1,031,300 |
5 Mar 2024 | CNY | 66.95 | 67.89 | 64.62 | 66 | 66 | -1.96 (-2.88%) | 1,965,030 |
4 Mar 2024 | CNY | 66.1 | 68.25 | 65.52 | 67.96 | 67.96 | +1.86 (+2.81%) | 1,224,200 |
1 Mar 2024 | CNY | 64.96 | 66.4 | 64.03 | 66.1 | 66.1 | +1.1 (+1.69%) | 1,274,700 |
29 Feb 2024 | CNY | 61.2 | 65.18 | 60.01 | 65 | 65 | +3.8 (+6.21%) | 1,425,810 |
28 Feb 2024 | CNY | 63.6 | 63.82 | 61.1 | 61.2 | 61.2 | -2.62 (-4.11%) | 848,380 |
27 Feb 2024 | CNY | 64.48 | 64.48 | 62.48 | 63.82 | 63.82 | +0.58 (+0.92%) | 817,780 |
26 Feb 2024 | CNY | 62.62 | 64.51 | 62.26 | 63.24 | 63.24 | +0.62 (+0.99%) | 1,789,920 |
23 Feb 2024 | CNY | 60.67 | 63.18 | 59.63 | 62.62 | 62.62 | +2.21 (+3.66%) | 2,083,470 |
22 Feb 2024 | CNY | 59.67 | 61.95 | 59.67 | 60.41 | 60.41 | -0.47 (-0.77%) | 1,446,850 |
21 Feb 2024 | CNY | 59.1 | 63.66 | 56.22 | 60.88 | 60.88 | +1.37 (+2.30%) | 3,160,210 |
20 Feb 2024 | CNY | 58.2 | 59.58 | 55.56 | 59.51 | 59.51 | -0.49 (-0.82%) | 2,887,360 |
19 Feb 2024 | CNY | 64.4 | 64.4 | 57.85 | 60 | 60 | -2.6 (-4.15%) | 1,796,150 |
8 Feb 2024 | CNY | 61.89 | 66.87 | 61.89 | 62.6 | 62.6 | +1.19 (+1.94%) | 1,900,620 |