Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 59.31 | 61.57 | 58.5 | 60.54 | 60.54 | +0.93 (+1.56%) | 732,180 |
28 Mar 2024 | CNY | 59.92 | 60.79 | 59.13 | 59.61 | 59.61 | -0.19 (-0.32%) | 458,900 |
27 Mar 2024 | CNY | 61.5 | 62.5 | 59.8 | 59.8 | 59.8 | -2.2 (-3.55%) | 483,950 |
26 Mar 2024 | CNY | 62.18 | 62.99 | 61.5 | 62 | 62 | -0.95 (-1.51%) | 390,310 |
25 Mar 2024 | CNY | 61.66 | 63.74 | 61.66 | 62.95 | 62.95 | +0.65 (+1.04%) | 725,070 |
22 Mar 2024 | CNY | 62.96 | 63.14 | 61.65 | 62.3 | 62.3 | -0.7 (-1.11%) | 346,410 |
21 Mar 2024 | CNY | 62.71 | 63.71 | 62.3 | 63 | 63 | 0.0 (0.0%) | 391,420 |
20 Mar 2024 | CNY | 62.4 | 63.16 | 61.11 | 63 | 63 | +0.52 (+0.83%) | 590,200 |
19 Mar 2024 | CNY | 63.82 | 64.59 | 61.6 | 62.48 | 62.48 | -2.12 (-3.28%) | 1,313,900 |
18 Mar 2024 | CNY | 64.76 | 64.99 | 62.53 | 64.6 | 64.6 | -0.16 (-0.25%) | 1,403,990 |
15 Mar 2024 | CNY | 64.84 | 66.4 | 63.1 | 64.76 | 64.76 | -0.32 (-0.49%) | 818,710 |
14 Mar 2024 | CNY | 63.03 | 66.52 | 62.7 | 65.08 | 65.08 | +2.32 (+3.70%) | 1,929,390 |
13 Mar 2024 | CNY | 64.17 | 64.57 | 62.34 | 62.76 | 62.76 | -1.41 (-2.20%) | 586,130 |
12 Mar 2024 | CNY | 62.28 | 65.36 | 61.81 | 64.17 | 64.17 | +1.59 (+2.54%) | 1,649,890 |
11 Mar 2024 | CNY | 58.8 | 62.95 | 58.8 | 62.58 | 62.58 | +3.84 (+6.54%) | 1,379,930 |
8 Mar 2024 | CNY | 58.3 | 60.4 | 58 | 58.74 | 58.74 | +0.38 (+0.65%) | 631,800 |
7 Mar 2024 | CNY | 58.45 | 60.77 | 57.99 | 58.36 | 58.36 | -0.33 (-0.56%) | 867,430 |
6 Mar 2024 | CNY | 61.39 | 61.42 | 58.19 | 58.69 | 58.69 | -2.32 (-3.80%) | 810,630 |
5 Mar 2024 | CNY | 61.5 | 62.3 | 60.38 | 61.01 | 61.01 | -1 (-1.61%) | 354,980 |
4 Mar 2024 | CNY | 59.66 | 62.16 | 59.18 | 62.01 | 62.01 | +2.35 (+3.94%) | 878,910 |
1 Mar 2024 | CNY | 61 | 61.2 | 58.97 | 59.66 | 59.66 | -1 (-1.65%) | 538,050 |
29 Feb 2024 | CNY | 57.89 | 60.95 | 56.83 | 60.66 | 60.66 | +2.67 (+4.60%) | 958,420 |
28 Feb 2024 | CNY | 58.95 | 62.37 | 57.57 | 57.99 | 57.99 | -0.94 (-1.60%) | 1,064,190 |
27 Feb 2024 | CNY | 55.66 | 58.99 | 55.18 | 58.93 | 58.93 | +3.22 (+5.78%) | 1,186,240 |
26 Feb 2024 | CNY | 54.5 | 56.13 | 53.81 | 55.71 | 55.71 | +1.65 (+3.05%) | 874,600 |
23 Feb 2024 | CNY | 54.47 | 54.58 | 52.84 | 54.06 | 54.06 | -0.34 (-0.62%) | 571,760 |
22 Feb 2024 | CNY | 55.5 | 55.88 | 53.6 | 54.4 | 54.4 | -1.18 (-2.12%) | 804,580 |
21 Feb 2024 | CNY | 56.19 | 57.69 | 55.1 | 55.58 | 55.58 | -0.87 (-1.54%) | 644,040 |
20 Feb 2024 | CNY | 55.95 | 57.56 | 54.88 | 56.45 | 56.45 | +0.49 (+0.88%) | 868,420 |
19 Feb 2024 | CNY | 56.95 | 58.99 | 54.95 | 55.96 | 55.96 | -0.94 (-1.65%) | 932,210 |