Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 56 | 57.55 | 55.2 | 55.49 | 55.49 | -0.81 (-1.44%) | 4,139,060 |
27 Mar 2024 | CNY | 58.02 | 58.95 | 56.3 | 56.3 | 56.3 | -2.19 (-3.74%) | 2,673,980 |
26 Mar 2024 | CNY | 57.71 | 58.97 | 57.01 | 58.49 | 58.49 | +1.11 (+1.93%) | 3,007,020 |
25 Mar 2024 | CNY | 57 | 58.7 | 57 | 57.38 | 57.38 | +0.24 (+0.42%) | 2,860,130 |
22 Mar 2024 | CNY | 56.75 | 57.66 | 56.1 | 57.14 | 57.14 | +0.34 (+0.60%) | 2,517,910 |
21 Mar 2024 | CNY | 57.32 | 57.46 | 56.3 | 56.8 | 56.8 | -0.68 (-1.18%) | 2,249,790 |
20 Mar 2024 | CNY | 56 | 57.96 | 55.63 | 57.48 | 57.48 | +1.45 (+2.59%) | 3,999,860 |
19 Mar 2024 | CNY | 55.28 | 58.25 | 54.88 | 56.03 | 56.03 | +0.67 (+1.21%) | 4,146,450 |
18 Mar 2024 | CNY | 54.32 | 55.65 | 53.51 | 55.36 | 55.36 | +0.52 (+0.95%) | 3,932,700 |
15 Mar 2024 | CNY | 54.42 | 55.3 | 54.21 | 54.84 | 54.84 | +0.03 (+0.05%) | 2,077,640 |
14 Mar 2024 | CNY | 55.03 | 55.31 | 53.1 | 54.81 | 54.81 | +0.51 (+0.94%) | 3,408,770 |
13 Mar 2024 | CNY | 52.66 | 54.99 | 52.66 | 54.3 | 54.3 | +1.39 (+2.63%) | 3,212,500 |
12 Mar 2024 | CNY | 52.77 | 53.27 | 52.13 | 52.91 | 52.91 | -0.24 (-0.45%) | 2,217,960 |
11 Mar 2024 | CNY | 50.94 | 53.2 | 50.52 | 53.15 | 53.15 | +2.05 (+4.01%) | 3,877,210 |
8 Mar 2024 | CNY | 51.93 | 52.8 | 50.52 | 51.1 | 51.1 | +0.6 (+1.19%) | 2,281,930 |
7 Mar 2024 | CNY | 51.61 | 52.2 | 50.23 | 50.5 | 50.5 | -1.7 (-3.26%) | 3,253,820 |
6 Mar 2024 | CNY | 52.98 | 53.34 | 51.32 | 52.2 | 52.2 | -0.77 (-1.45%) | 3,303,530 |
5 Mar 2024 | CNY | 52.88 | 53.66 | 51.66 | 52.97 | 52.97 | +0.17 (+0.32%) | 3,666,630 |
4 Mar 2024 | CNY | 50.7 | 53.35 | 50.5 | 52.8 | 52.8 | +2.57 (+5.12%) | 6,481,050 |
1 Mar 2024 | CNY | 50.46 | 50.7 | 48.8 | 50.23 | 50.23 | -0.36 (-0.71%) | 3,511,620 |
29 Feb 2024 | CNY | 48.2 | 52.51 | 48.2 | 50.59 | 50.59 | +1.77 (+3.63%) | 5,159,950 |
28 Feb 2024 | CNY | 50.38 | 52.97 | 48.81 | 48.82 | 48.82 | +0.01 (+0.02%) | 7,563,120 |
27 Feb 2024 | CNY | 47.69 | 49.15 | 46.98 | 48.81 | 48.81 | +1.43 (+3.02%) | 3,516,730 |
26 Feb 2024 | CNY | 47.94 | 48.79 | 46.93 | 47.38 | 47.38 | -0.02 (-0.04%) | 2,836,290 |
23 Feb 2024 | CNY | 46.63 | 48.07 | 45.81 | 47.4 | 47.4 | +0.52 (+1.11%) | 3,377,560 |
22 Feb 2024 | CNY | 46.67 | 47.84 | 46.5 | 46.88 | 46.88 | -0.32 (-0.68%) | 2,898,760 |
21 Feb 2024 | CNY | 47.37 | 48.12 | 46.55 | 47.2 | 47.2 | -1.2 (-2.48%) | 3,895,480 |
20 Feb 2024 | CNY | 45.77 | 50.88 | 45.2 | 48.4 | 48.4 | +2.42 (+5.26%) | 6,858,960 |
19 Feb 2024 | CNY | 46.2 | 47.19 | 44.8 | 45.98 | 45.98 | +2.18 (+4.98%) | 4,519,850 |
8 Feb 2024 | CNY | 43.3 | 44.94 | 42 | 43.8 | 43.8 | +0.7 (+1.62%) | 3,476,930 |