Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 48.8 | 51.49 | 48.33 | 49.78 | 49.78 | +1.19 (+2.45%) | 1,447,840 |
27 Mar 2024 | CNY | 53.2 | 53.2 | 48.52 | 48.59 | 48.59 | -4.56 (-8.58%) | 1,983,270 |
26 Mar 2024 | CNY | 54.69 | 55.03 | 52.05 | 53.15 | 53.15 | -1.54 (-2.82%) | 1,614,320 |
25 Mar 2024 | CNY | 58.69 | 59.37 | 54.53 | 54.69 | 54.69 | -4.71 (-7.93%) | 1,949,270 |
22 Mar 2024 | CNY | 58.95 | 60.3 | 56.66 | 59.4 | 59.4 | +0.9 (+1.54%) | 2,114,120 |
21 Mar 2024 | CNY | 59.99 | 60.37 | 57.89 | 58.5 | 58.5 | -1.49 (-2.48%) | 1,887,970 |
20 Mar 2024 | CNY | 58.06 | 60.66 | 57.38 | 59.99 | 59.99 | +1.71 (+2.93%) | 2,335,110 |
19 Mar 2024 | CNY | 59.07 | 59.53 | 57.56 | 58.28 | 58.28 | -0.72 (-1.22%) | 1,944,890 |
18 Mar 2024 | CNY | 54.8 | 59.42 | 54.61 | 59 | 59 | +4.6 (+8.46%) | 2,877,750 |
15 Mar 2024 | CNY | 55.01 | 55.33 | 52.15 | 54.4 | 54.4 | -0.85 (-1.54%) | 1,804,640 |
14 Mar 2024 | CNY | 55.51 | 56.68 | 54.18 | 55.25 | 55.25 | -1.61 (-2.83%) | 1,738,420 |
13 Mar 2024 | CNY | 57.7 | 59.32 | 56.49 | 56.86 | 56.86 | -1.49 (-2.55%) | 2,403,180 |
12 Mar 2024 | CNY | 59.1 | 62.88 | 57.25 | 58.35 | 58.35 | -0.55 (-0.93%) | 2,218,850 |
11 Mar 2024 | CNY | 55.99 | 58.98 | 54.77 | 58.9 | 58.9 | +2.46 (+4.36%) | 1,836,920 |
8 Mar 2024 | CNY | 54.66 | 56.44 | 53.73 | 56.44 | 56.44 | +1.54 (+2.81%) | 1,420,870 |
7 Mar 2024 | CNY | 57.3 | 58.48 | 53.91 | 54.9 | 54.9 | -1.95 (-3.43%) | 2,090,610 |
6 Mar 2024 | CNY | 56.67 | 57.88 | 55.15 | 56.85 | 56.85 | -0.44 (-0.77%) | 2,035,210 |
5 Mar 2024 | CNY | 59 | 59.78 | 56.65 | 57.29 | 57.29 | -1.99 (-3.36%) | 2,293,490 |
4 Mar 2024 | CNY | 60.65 | 62.19 | 56.5 | 59.28 | 59.28 | -1.38 (-2.27%) | 3,525,140 |
1 Mar 2024 | CNY | 62.65 | 65.69 | 60.11 | 60.66 | 60.66 | +0.19 (+0.31%) | 3,777,620 |
29 Feb 2024 | CNY | 49.5 | 60.47 | 49.05 | 60.47 | 60.47 | +10.08 (+20.00%) | 4,202,370 |
28 Feb 2024 | CNY | 57.2 | 59 | 50.28 | 50.39 | 50.39 | -6.69 (-11.72%) | 2,592,180 |
27 Feb 2024 | CNY | 53.07 | 58.58 | 52.7 | 57.08 | 57.08 | +2.68 (+4.93%) | 1,944,220 |
26 Feb 2024 | CNY | 50.97 | 56.16 | 49.55 | 54.4 | 54.4 | +2.89 (+5.61%) | 2,371,180 |
23 Feb 2024 | CNY | 48.5 | 51.55 | 47.61 | 51.51 | 51.51 | +2.71 (+5.55%) | 2,370,810 |
22 Feb 2024 | CNY | 46 | 49.42 | 46 | 48.8 | 48.8 | +4.36 (+9.81%) | 3,335,400 |
21 Feb 2024 | CNY | 42.36 | 48.39 | 42 | 44.44 | 44.44 | +1.79 (+4.20%) | 2,621,880 |
20 Feb 2024 | CNY | 43.2 | 43.31 | 41.72 | 42.65 | 42.65 | -0.65 (-1.50%) | 1,848,080 |
19 Feb 2024 | CNY | 42 | 45 | 40.22 | 43.3 | 43.3 | +4.02 (+10.23%) | 3,022,560 |
8 Feb 2024 | CNY | 33 | 39.3 | 31.75 | 39.28 | 39.28 | +6.4 (+19.46%) | 2,787,220 |