Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 54.98 | 55.6 | 53.7 | 54.9 | 54.9 | +0.69 (+1.27%) | 3,399,240 |
11 Apr 2024 | CNY | 53.01 | 55.91 | 52.4 | 54.21 | 54.21 | +0.19 (+0.35%) | 6,652,740 |
10 Apr 2024 | CNY | 52 | 54.44 | 51.8 | 54.02 | 54.02 | +2.02 (+3.88%) | 6,844,020 |
9 Apr 2024 | CNY | 52.69 | 52.99 | 51.35 | 52 | 52 | -1 (-1.89%) | 5,322,030 |
8 Apr 2024 | CNY | 53.55 | 56.46 | 52.81 | 53 | 53 | -0.5 (-0.93%) | 11,945,780 |
3 Apr 2024 | CNY | 51.3 | 53.57 | 51.1 | 53.5 | 53.5 | +2.65 (+5.21%) | 8,338,680 |
2 Apr 2024 | CNY | 51.44 | 52.53 | 50.44 | 50.85 | 50.85 | -0.64 (-1.24%) | 5,974,130 |
1 Apr 2024 | CNY | 53.23 | 54.46 | 50.81 | 51.49 | 51.49 | -1.52 (-2.87%) | 9,502,820 |
29 Mar 2024 | CNY | 53.12 | 54 | 51.69 | 53.01 | 53.01 | +0.51 (+0.97%) | 6,315,490 |
28 Mar 2024 | CNY | 51.08 | 53.12 | 50.62 | 52.5 | 52.5 | +1.42 (+2.78%) | 4,655,630 |
27 Mar 2024 | CNY | 51.1 | 51.8 | 50.58 | 51.08 | 51.08 | +0.15 (+0.29%) | 2,961,100 |
26 Mar 2024 | CNY | 51.3 | 51.41 | 50.04 | 50.93 | 50.93 | -0.46 (-0.90%) | 3,036,460 |
25 Mar 2024 | CNY | 49.48 | 51.86 | 49.18 | 51.39 | 51.39 | +1.79 (+3.61%) | 7,598,560 |
22 Mar 2024 | CNY | 49.7 | 50.08 | 48.85 | 49.6 | 49.6 | -0.18 (-0.36%) | 4,262,800 |
21 Mar 2024 | CNY | 50.47 | 51.29 | 49.5 | 49.78 | 49.78 | -0.19 (-0.38%) | 6,644,930 |
20 Mar 2024 | CNY | 51.5 | 51.61 | 49.34 | 49.97 | 49.97 | -2.01 (-3.87%) | 10,525,970 |
19 Mar 2024 | CNY | 51.23 | 53.25 | 50.6 | 51.98 | 51.98 | +0.7 (+1.37%) | 5,581,480 |
18 Mar 2024 | CNY | 53.2 | 53.88 | 50.76 | 51.28 | 51.28 | -1.11 (-2.12%) | 7,152,440 |
15 Mar 2024 | CNY | 50.8 | 53 | 49.53 | 52.39 | 52.39 | +1.77 (+3.50%) | 10,490,040 |
14 Mar 2024 | CNY | 49.92 | 52 | 48.85 | 50.62 | 50.62 | +2.56 (+5.33%) | 10,233,210 |
13 Mar 2024 | CNY | 46.56 | 48.38 | 46.31 | 48.06 | 48.06 | +1.37 (+2.93%) | 5,889,890 |
12 Mar 2024 | CNY | 47.48 | 47.8 | 46 | 46.69 | 46.69 | -1.31 (-2.73%) | 6,605,090 |
11 Mar 2024 | CNY | 48.8 | 49.1 | 47.09 | 48 | 48 | -0.2 (-0.41%) | 5,511,340 |
8 Mar 2024 | CNY | 46.75 | 48.46 | 46.63 | 48.2 | 48.2 | +1.24 (+2.64%) | 5,183,010 |
7 Mar 2024 | CNY | 46.3 | 47.83 | 45.88 | 46.96 | 46.96 | +1.08 (+2.35%) | 6,729,760 |
6 Mar 2024 | CNY | 45.2 | 46.57 | 44.8 | 45.88 | 45.88 | +0.28 (+0.61%) | 6,245,670 |
5 Mar 2024 | CNY | 44.03 | 45.76 | 43.9 | 45.6 | 45.6 | +1.43 (+3.24%) | 6,929,800 |
4 Mar 2024 | CNY | 43.16 | 44.25 | 42.85 | 44.17 | 44.17 | +0.85 (+1.96%) | 5,668,610 |
1 Mar 2024 | CNY | 43.48 | 43.59 | 42.47 | 43.32 | 43.32 | -0.03 (-0.07%) | 5,727,250 |
29 Feb 2024 | CNY | 43.49 | 44.09 | 42.96 | 43.35 | 43.35 | -0.58 (-1.32%) | 4,488,330 |