Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 34.23 | 35.2 | 34.02 | 34.7 | 34.7 | +0.36 (+1.05%) | 2,399,050 |
27 Mar 2024 | CNY | 34.6 | 34.98 | 33.65 | 34.34 | 34.34 | -0.27 (-0.78%) | 2,767,670 |
26 Mar 2024 | CNY | 34.77 | 35.38 | 34.39 | 34.61 | 34.61 | 0.0 (0.0%) | 2,155,280 |
25 Mar 2024 | CNY | 34.99 | 35.7 | 34.6 | 34.61 | 34.61 | -0.38 (-1.09%) | 2,303,470 |
22 Mar 2024 | CNY | 35.22 | 35.6 | 34.5 | 34.99 | 34.99 | -0.23 (-0.65%) | 3,549,260 |
21 Mar 2024 | CNY | 36.27 | 36.59 | 35.1 | 35.22 | 35.22 | -1.27 (-3.48%) | 3,237,180 |
20 Mar 2024 | CNY | 36.64 | 37.25 | 36.26 | 36.49 | 36.49 | -0.39 (-1.06%) | 1,870,490 |
19 Mar 2024 | CNY | 37.6 | 37.6 | 36.67 | 36.88 | 36.88 | -0.72 (-1.91%) | 3,491,420 |
18 Mar 2024 | CNY | 37.06 | 37.84 | 36.01 | 37.6 | 37.6 | +0.93 (+2.54%) | 2,912,430 |
15 Mar 2024 | CNY | 35.26 | 36.67 | 35.13 | 36.67 | 36.67 | +1.41 (+4.00%) | 3,889,670 |
14 Mar 2024 | CNY | 35.55 | 35.7 | 34.75 | 35.26 | 35.26 | -0.2 (-0.56%) | 3,977,450 |
13 Mar 2024 | CNY | 35.8 | 35.93 | 35.1 | 35.46 | 35.46 | -0.19 (-0.53%) | 3,350,060 |
12 Mar 2024 | CNY | 36.6 | 36.6 | 35.25 | 35.65 | 35.65 | -0.68 (-1.87%) | 3,298,260 |
11 Mar 2024 | CNY | 34.63 | 36.68 | 34.35 | 36.33 | 36.33 | +1.43 (+4.10%) | 4,801,840 |
8 Mar 2024 | CNY | 33.39 | 34.99 | 33.33 | 34.9 | 34.9 | +1.6 (+4.80%) | 3,297,620 |
7 Mar 2024 | CNY | 34.65 | 34.95 | 33.24 | 33.3 | 33.3 | -1.35 (-3.90%) | 3,162,370 |
6 Mar 2024 | CNY | 33.6 | 35.26 | 33.12 | 34.65 | 34.65 | +1.05 (+3.13%) | 4,227,370 |
5 Mar 2024 | CNY | 34.15 | 34.36 | 33.07 | 33.6 | 33.6 | -0.94 (-2.72%) | 5,130,250 |
4 Mar 2024 | CNY | 33 | 36.86 | 32.71 | 34.54 | 34.54 | +1.65 (+5.02%) | 8,118,940 |
1 Mar 2024 | CNY | 33.01 | 33.27 | 32.14 | 32.89 | 32.89 | -0.59 (-1.76%) | 5,010,700 |
29 Feb 2024 | CNY | 29.85 | 33.58 | 29.85 | 33.48 | 33.48 | +4.02 (+13.65%) | 7,452,240 |
28 Feb 2024 | CNY | 31.39 | 31.49 | 29.38 | 29.46 | 29.46 | -1.93 (-6.15%) | 3,674,870 |
27 Feb 2024 | CNY | 30.32 | 31.46 | 30.02 | 31.39 | 31.39 | +0.94 (+3.09%) | 2,709,880 |
26 Feb 2024 | CNY | 29.81 | 30.79 | 29.36 | 30.45 | 30.45 | +0.72 (+2.42%) | 3,888,050 |
23 Feb 2024 | CNY | 30.25 | 30.25 | 29.15 | 29.73 | 29.73 | -0.35 (-1.16%) | 2,269,340 |
22 Feb 2024 | CNY | 29.3 | 30.27 | 29.01 | 30.08 | 30.08 | +0.77 (+2.63%) | 2,360,050 |
21 Feb 2024 | CNY | 29.05 | 30.09 | 29.01 | 29.31 | 29.31 | -0.17 (-0.58%) | 2,677,800 |
20 Feb 2024 | CNY | 29.66 | 29.93 | 29.03 | 29.48 | 29.48 | -0.31 (-1.04%) | 2,861,190 |
19 Feb 2024 | CNY | 29.39 | 30.94 | 29.33 | 29.79 | 29.79 | +0.08 (+0.27%) | 4,516,860 |
8 Feb 2024 | CNY | 28.96 | 34.46 | 28.7 | 29.71 | 29.71 | +0.76 (+2.63%) | 6,424,330 |