Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 51.7 | 52.14 | 49.24 | 49.75 | 49.75 | +0.97 (+1.99%) | 2,186,210 |
28 Mar 2024 | CNY | 48.56 | 49.21 | 47.88 | 48.78 | 48.78 | -0.02 (-0.04%) | 1,117,200 |
27 Mar 2024 | CNY | 49.8 | 50.48 | 48.31 | 48.8 | 48.8 | -1 (-2.01%) | 545,100 |
26 Mar 2024 | CNY | 49.48 | 50.16 | 48.91 | 49.8 | 49.8 | +0.32 (+0.65%) | 732,500 |
25 Mar 2024 | CNY | 50.01 | 50.91 | 49.31 | 49.48 | 49.48 | -0.31 (-0.62%) | 541,100 |
22 Mar 2024 | CNY | 50.95 | 51.02 | 49.34 | 49.79 | 49.79 | -0.68 (-1.35%) | 734,200 |
21 Mar 2024 | CNY | 51.33 | 51.39 | 49.92 | 50.47 | 50.47 | -1 (-1.94%) | 753,500 |
20 Mar 2024 | CNY | 51.5 | 52.2 | 50.7 | 51.47 | 51.47 | -0.08 (-0.16%) | 652,800 |
19 Mar 2024 | CNY | 52.02 | 52.4 | 51.27 | 51.55 | 51.55 | -0.72 (-1.38%) | 657,000 |
18 Mar 2024 | CNY | 50.8 | 52.27 | 50.52 | 52.27 | 52.27 | +1.5 (+2.95%) | 860,990 |
15 Mar 2024 | CNY | 50.3 | 51.02 | 49.6 | 50.77 | 50.77 | +0.09 (+0.18%) | 657,200 |
14 Mar 2024 | CNY | 51.6 | 52.56 | 49.55 | 50.68 | 50.68 | -0.92 (-1.78%) | 975,010 |
13 Mar 2024 | CNY | 51 | 52.5 | 50 | 51.6 | 51.6 | +0.6 (+1.18%) | 829,410 |
12 Mar 2024 | CNY | 49.1 | 51.5 | 48.82 | 51 | 51 | +1.82 (+3.70%) | 1,010,400 |
11 Mar 2024 | CNY | 48.82 | 49.83 | 48.55 | 49.18 | 49.18 | -0.15 (-0.30%) | 570,010 |
8 Mar 2024 | CNY | 48.12 | 49.4 | 47.51 | 49.33 | 49.33 | +0.85 (+1.75%) | 856,000 |
7 Mar 2024 | CNY | 48.5 | 49.45 | 47.78 | 48.48 | 48.48 | -0.24 (-0.49%) | 1,199,910 |
6 Mar 2024 | CNY | 48.44 | 49.56 | 47.66 | 48.72 | 48.72 | +0.28 (+0.58%) | 855,600 |
5 Mar 2024 | CNY | 49.8 | 49.8 | 47.78 | 48.44 | 48.44 | -0.93 (-1.88%) | 1,183,170 |
4 Mar 2024 | CNY | 48.4 | 50.62 | 47.02 | 49.37 | 49.37 | +1.66 (+3.48%) | 2,210,210 |
1 Mar 2024 | CNY | 44.87 | 48.59 | 44.11 | 47.71 | 47.71 | +3.54 (+8.01%) | 2,338,700 |
29 Feb 2024 | CNY | 42 | 44.18 | 41.5 | 44.17 | 44.17 | +2.43 (+5.82%) | 1,353,200 |
28 Feb 2024 | CNY | 46.36 | 47.27 | 41.72 | 41.74 | 41.74 | -4.62 (-9.97%) | 1,891,890 |
27 Feb 2024 | CNY | 44.86 | 46.36 | 44.5 | 46.36 | 46.36 | +0.91 (+2.00%) | 1,022,300 |
26 Feb 2024 | CNY | 45 | 47.78 | 44.63 | 45.45 | 45.45 | +1.34 (+3.04%) | 1,497,800 |
23 Feb 2024 | CNY | 42.5 | 44.22 | 42 | 44.11 | 44.11 | +1.69 (+3.98%) | 1,222,190 |
22 Feb 2024 | CNY | 41.6 | 42.58 | 41.42 | 42.42 | 42.42 | +0.52 (+1.24%) | 713,800 |
21 Feb 2024 | CNY | 40.21 | 43.72 | 39.35 | 41.9 | 41.9 | +1.35 (+3.33%) | 1,449,410 |
20 Feb 2024 | CNY | 40.8 | 40.99 | 40.11 | 40.55 | 40.55 | -0.95 (-2.29%) | 1,299,970 |
19 Feb 2024 | CNY | 41.69 | 41.69 | 40.12 | 41.5 | 41.5 | +3.6 (+9.50%) | 2,137,770 |