Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 33.03 | 33.68 | 32.5 | 32.63 | 32.63 | -1.07 (-3.18%) | 2,343,870 |
11 Apr 2024 | CNY | 33.35 | 34.36 | 32.68 | 33.7 | 33.7 | -0.49 (-1.43%) | 3,058,690 |
10 Apr 2024 | CNY | 32.55 | 34.65 | 32.38 | 34.19 | 34.19 | +1.47 (+4.49%) | 3,331,400 |
9 Apr 2024 | CNY | 31.56 | 34.08 | 31.3 | 32.72 | 32.72 | +1.19 (+3.77%) | 2,715,580 |
8 Apr 2024 | CNY | 31.66 | 32.66 | 31.53 | 31.53 | 31.53 | -0.47 (-1.47%) | 2,112,160 |
3 Apr 2024 | CNY | 31.18 | 32.41 | 31.06 | 32 | 32 | +0.71 (+2.27%) | 1,987,400 |
2 Apr 2024 | CNY | 30.45 | 31.57 | 30.02 | 31.29 | 31.29 | +0.88 (+2.89%) | 2,653,230 |
1 Apr 2024 | CNY | 28.95 | 30.98 | 28.95 | 30.41 | 30.41 | +1.36 (+4.68%) | 2,111,000 |
29 Mar 2024 | CNY | 28.63 | 29.05 | 28.63 | 29.05 | 29.05 | +0.38 (+1.33%) | 564,900 |
28 Mar 2024 | CNY | 28.19 | 28.99 | 28.19 | 28.67 | 28.67 | +0.19 (+0.67%) | 752,080 |
27 Mar 2024 | CNY | 28.73 | 29.08 | 28.42 | 28.48 | 28.48 | -0.25 (-0.87%) | 692,100 |
26 Mar 2024 | CNY | 28.49 | 28.88 | 28.41 | 28.73 | 28.73 | +0.24 (+0.84%) | 969,420 |
25 Mar 2024 | CNY | 29 | 29.2 | 28.28 | 28.49 | 28.49 | -0.71 (-2.43%) | 1,118,320 |
22 Mar 2024 | CNY | 29.8 | 30.05 | 29.05 | 29.2 | 29.2 | -0.61 (-2.05%) | 911,300 |
21 Mar 2024 | CNY | 29.54 | 30.07 | 29.43 | 29.81 | 29.81 | +0.27 (+0.91%) | 1,253,070 |
20 Mar 2024 | CNY | 29.55 | 29.76 | 29.45 | 29.54 | 29.54 | -0.05 (-0.17%) | 798,400 |
19 Mar 2024 | CNY | 29.66 | 29.8 | 29.5 | 29.59 | 29.59 | -0.13 (-0.44%) | 1,040,750 |
18 Mar 2024 | CNY | 29.92 | 30.2 | 29.5 | 29.72 | 29.72 | -0.37 (-1.23%) | 1,781,210 |
15 Mar 2024 | CNY | 30.2 | 30.47 | 29.6 | 30.09 | 30.09 | -0.1 (-0.33%) | 1,159,930 |
14 Mar 2024 | CNY | 30.33 | 30.79 | 29.81 | 30.19 | 30.19 | -0.13 (-0.43%) | 1,459,570 |
13 Mar 2024 | CNY | 29.4 | 31.18 | 29.2 | 30.32 | 30.32 | +0.7 (+2.36%) | 2,191,480 |
12 Mar 2024 | CNY | 28.49 | 29.65 | 28.49 | 29.62 | 29.62 | +0.95 (+3.31%) | 1,626,330 |
11 Mar 2024 | CNY | 28.71 | 28.9 | 28.35 | 28.67 | 28.67 | -0.05 (-0.17%) | 1,135,560 |
8 Mar 2024 | CNY | 28.99 | 29.09 | 28.42 | 28.72 | 28.72 | -0.21 (-0.73%) | 1,269,380 |
7 Mar 2024 | CNY | 28.76 | 29.38 | 28.41 | 28.93 | 28.93 | +0.14 (+0.49%) | 1,108,200 |
6 Mar 2024 | CNY | 29.4 | 29.44 | 28.4 | 28.79 | 28.79 | -0.61 (-2.07%) | 1,091,470 |
5 Mar 2024 | CNY | 28.57 | 29.42 | 28.5 | 29.4 | 29.4 | +0.84 (+2.94%) | 1,687,780 |
4 Mar 2024 | CNY | 29 | 29.2 | 28.29 | 28.56 | 28.56 | -0.44 (-1.52%) | 993,480 |
1 Mar 2024 | CNY | 28.22 | 29.18 | 27.92 | 29 | 29 | +0.75 (+2.65%) | 1,211,000 |
29 Feb 2024 | CNY | 27.8 | 28.8 | 27.31 | 28.25 | 28.25 | +0.4 (+1.44%) | 1,039,110 |