Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 30.88 | 31.34 | 29.11 | 29.63 | 29.63 | -1.47 (-4.73%) | 4,207,990 |
28 Mar 2024 | CNY | 30 | 31.96 | 29.99 | 31.1 | 31.1 | +0.6 (+1.97%) | 3,289,940 |
27 Mar 2024 | CNY | 30.82 | 31.81 | 30.2 | 30.5 | 30.5 | -0.67 (-2.15%) | 3,729,510 |
26 Mar 2024 | CNY | 33 | 33.36 | 31.05 | 31.17 | 31.17 | -2.55 (-7.56%) | 6,257,340 |
25 Mar 2024 | CNY | 35.9 | 36.98 | 33.6 | 33.72 | 33.72 | -2.18 (-6.07%) | 7,529,320 |
22 Mar 2024 | CNY | 35.15 | 37.28 | 33.42 | 35.9 | 35.9 | +0.72 (+2.05%) | 10,579,760 |
21 Mar 2024 | CNY | 34.6 | 37.3 | 34.3 | 35.18 | 35.18 | +1.14 (+3.35%) | 9,898,730 |
20 Mar 2024 | CNY | 32.51 | 34.87 | 32.39 | 34.04 | 34.04 | +1.11 (+3.37%) | 6,897,080 |
19 Mar 2024 | CNY | 34 | 34.99 | 32.78 | 32.93 | 32.93 | -1.05 (-3.09%) | 5,825,120 |
18 Mar 2024 | CNY | 33.1 | 34.8 | 32.81 | 33.98 | 33.98 | +1.12 (+3.41%) | 6,213,190 |
15 Mar 2024 | CNY | 33.01 | 33.1 | 31.9 | 32.86 | 32.86 | -0.69 (-2.06%) | 5,435,710 |
14 Mar 2024 | CNY | 34 | 34.94 | 33.02 | 33.55 | 33.55 | -2.18 (-6.10%) | 6,974,660 |
13 Mar 2024 | CNY | 33.54 | 36.88 | 33.2 | 35.73 | 35.73 | +2.53 (+7.62%) | 11,118,460 |
12 Mar 2024 | CNY | 34.14 | 34.56 | 33.08 | 33.2 | 33.2 | -0.72 (-2.12%) | 4,597,660 |
11 Mar 2024 | CNY | 33.4 | 34.18 | 32.7 | 33.92 | 33.92 | -0.31 (-0.91%) | 5,024,300 |
8 Mar 2024 | CNY | 32.89 | 34.44 | 32.22 | 34.23 | 34.23 | +1.58 (+4.84%) | 5,486,320 |
7 Mar 2024 | CNY | 34.01 | 34.44 | 31.94 | 32.65 | 32.65 | -1 (-2.97%) | 5,843,130 |
6 Mar 2024 | CNY | 34.14 | 35 | 32.8 | 33.65 | 33.65 | -1.91 (-5.37%) | 8,244,750 |
5 Mar 2024 | CNY | 37 | 38.83 | 35.45 | 35.56 | 35.56 | -2.64 (-6.91%) | 9,264,790 |
4 Mar 2024 | CNY | 36.3 | 38.44 | 35.23 | 38.2 | 38.2 | +1.67 (+4.57%) | 9,818,490 |
1 Mar 2024 | CNY | 34.3 | 40.83 | 33.22 | 36.53 | 36.53 | +1.53 (+4.37%) | 12,043,800 |
29 Feb 2024 | CNY | 32.65 | 35.33 | 32.65 | 35 | 35 | +1.63 (+4.88%) | 8,380,980 |
28 Feb 2024 | CNY | 34.34 | 37.96 | 32.61 | 33.37 | 33.37 | -1.51 (-4.33%) | 13,266,910 |
27 Feb 2024 | CNY | 33.53 | 35.3 | 31.83 | 34.88 | 34.88 | +0.65 (+1.90%) | 9,703,150 |
26 Feb 2024 | CNY | 33.4 | 35.15 | 32.97 | 34.23 | 34.23 | -1.65 (-4.60%) | 10,716,130 |
23 Feb 2024 | CNY | 33.31 | 38.93 | 32.18 | 35.88 | 35.88 | +2.7 (+8.14%) | 14,763,480 |
22 Feb 2024 | CNY | 31.3 | 33.95 | 30.63 | 33.18 | 33.18 | -0.47 (-1.40%) | 12,233,660 |
21 Feb 2024 | CNY | 30 | 34 | 29 | 33.65 | 33.65 | +5.29 (+18.65%) | 14,989,030 |
20 Feb 2024 | CNY | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | +4.73 (+20.02%) | 893,120 |
19 Feb 2024 | CNY | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | +3.94 (+20.01%) | 390,990 |