Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 30.25 | 30.43 | 29.31 | 29.49 | 29.49 | -0.68 (-2.25%) | 9,561,691 |
20 Mar 2024 | CNY | 30.95 | 31.35 | 29.66 | 30.17 | 30.17 | -0.56 (-1.82%) | 18,154,005 |
19 Mar 2024 | CNY | 31.66 | 31.87 | 30.73 | 30.73 | 30.73 | -0.96 (-3.03%) | 7,169,371 |
18 Mar 2024 | CNY | 31.45 | 31.94 | 31.02 | 31.69 | 31.69 | +0.74 (+2.39%) | 8,066,505 |
15 Mar 2024 | CNY | 30.86 | 30.99 | 30.35 | 30.95 | 30.95 | -0.13 (-0.42%) | 5,622,965 |
14 Mar 2024 | CNY | 31.37 | 31.88 | 30.69 | 31.08 | 31.08 | -0.42 (-1.33%) | 5,780,066 |
13 Mar 2024 | CNY | 31.53 | 32.09 | 31.36 | 31.5 | 31.5 | -0.33 (-1.04%) | 5,589,026 |
12 Mar 2024 | CNY | 32.33 | 32.33 | 31.5 | 31.83 | 31.83 | -0.59 (-1.82%) | 10,178,896 |
11 Mar 2024 | CNY | 29.29 | 32.47 | 29.28 | 32.42 | 32.42 | +3.52 (+12.18%) | 14,110,842 |
8 Mar 2024 | CNY | 28.82 | 29.32 | 28.33 | 28.9 | 28.9 | +0.08 (+0.28%) | 4,366,437 |
7 Mar 2024 | CNY | 30.1 | 30.29 | 28.82 | 28.82 | 28.82 | -1.31 (-4.35%) | 5,453,522 |
6 Mar 2024 | CNY | 29.87 | 30.7 | 29.51 | 30.13 | 30.13 | +0.25 (+0.84%) | 5,325,727 |
5 Mar 2024 | CNY | 30.42 | 30.65 | 29.74 | 29.88 | 29.88 | -1.04 (-3.36%) | 7,629,918 |
4 Mar 2024 | CNY | 31.88 | 32.26 | 30.78 | 30.92 | 30.92 | -1.06 (-3.31%) | 6,378,582 |
1 Mar 2024 | CNY | 31.31 | 32.06 | 31 | 31.98 | 31.98 | +0.93 (+3.00%) | 8,025,070 |
29 Feb 2024 | CNY | 30 | 31.69 | 29.96 | 31.05 | 31.05 | +0.84 (+2.78%) | 10,139,160 |
28 Feb 2024 | CNY | 31.7 | 32.88 | 30.2 | 30.21 | 30.21 | -1.31 (-4.16%) | 8,976,875 |
27 Feb 2024 | CNY | 30.79 | 31.58 | 30.58 | 31.52 | 31.52 | +0.66 (+2.14%) | 5,065,572 |
26 Feb 2024 | CNY | 30.59 | 31.47 | 30.4 | 30.86 | 30.86 | +0.17 (+0.55%) | 4,899,104 |
23 Feb 2024 | CNY | 30.65 | 30.93 | 30.13 | 30.69 | 30.69 | +0.26 (+0.85%) | 4,954,115 |
22 Feb 2024 | CNY | 30.28 | 30.86 | 30.05 | 30.43 | 30.43 | -0.07 (-0.23%) | 4,135,281 |
21 Feb 2024 | CNY | 29.99 | 31.47 | 29.77 | 30.5 | 30.5 | +0.37 (+1.23%) | 6,600,815 |
20 Feb 2024 | CNY | 30.76 | 30.86 | 29.92 | 30.13 | 30.13 | -0.78 (-2.52%) | 4,792,470 |
19 Feb 2024 | CNY | 31.98 | 31.98 | 30.48 | 30.91 | 30.91 | -0.8 (-2.52%) | 7,577,381 |
8 Feb 2024 | CNY | 30.03 | 32.28 | 29.76 | 31.71 | 31.71 | +1.96 (+6.59%) | 10,537,630 |
7 Feb 2024 | CNY | 27.67 | 29.92 | 27.39 | 29.75 | 29.75 | +2.31 (+8.42%) | 11,283,688 |
6 Feb 2024 | CNY | 25.75 | 27.99 | 25.27 | 27.44 | 27.44 | +1.59 (+6.15%) | 7,685,089 |
5 Feb 2024 | CNY | 26.81 | 27.02 | 23.8 | 25.85 | 25.85 | -0.87 (-3.26%) | 9,579,558 |
2 Feb 2024 | CNY | 28.42 | 28.58 | 25.88 | 26.72 | 26.72 | -1.38 (-4.91%) | 6,429,438 |
1 Feb 2024 | CNY | 28.4 | 28.86 | 27.99 | 28.1 | 28.1 | -0.4 (-1.40%) | 5,005,214 |