Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 54.68 | 54.68 | 51.16 | 51.17 | 51.17 | -3.43 (-6.28%) | 1,450,080 |
26 Mar 2024 | CNY | 54.58 | 55.75 | 53.21 | 54.6 | 54.6 | +0.6 (+1.11%) | 1,791,210 |
25 Mar 2024 | CNY | 57.01 | 57.4 | 53.89 | 54 | 54 | -3.61 (-6.27%) | 1,836,170 |
22 Mar 2024 | CNY | 58.48 | 59.09 | 57.05 | 57.61 | 57.61 | -0.91 (-1.56%) | 1,417,400 |
21 Mar 2024 | CNY | 59.49 | 59.96 | 58.51 | 58.52 | 58.52 | -0.57 (-0.96%) | 1,516,110 |
20 Mar 2024 | CNY | 58.88 | 59.64 | 58.51 | 59.09 | 59.09 | +0.08 (+0.14%) | 2,028,230 |
19 Mar 2024 | CNY | 59.9 | 60.4 | 58.9 | 59.01 | 59.01 | -1.44 (-2.38%) | 2,289,490 |
18 Mar 2024 | CNY | 58.94 | 60.58 | 58.23 | 60.45 | 60.45 | +2.23 (+3.83%) | 2,581,400 |
15 Mar 2024 | CNY | 58.5 | 58.56 | 56.78 | 58.22 | 58.22 | -0.57 (-0.97%) | 2,201,590 |
14 Mar 2024 | CNY | 60.4 | 60.87 | 58 | 58.79 | 58.79 | -2.79 (-4.53%) | 2,852,060 |
13 Mar 2024 | CNY | 61.6 | 64.64 | 60.02 | 61.58 | 61.58 | +0.42 (+0.69%) | 3,632,000 |
12 Mar 2024 | CNY | 58.63 | 63.48 | 58.63 | 61.16 | 61.16 | +3.54 (+6.14%) | 4,189,970 |
11 Mar 2024 | CNY | 56.54 | 57.98 | 55.35 | 57.62 | 57.62 | +0.61 (+1.07%) | 1,828,790 |
8 Mar 2024 | CNY | 56.5 | 57.99 | 54.5 | 57.01 | 57.01 | +1.22 (+2.19%) | 1,745,000 |
7 Mar 2024 | CNY | 58.9 | 59.27 | 55.58 | 55.79 | 55.79 | -2.44 (-4.19%) | 2,378,740 |
6 Mar 2024 | CNY | 57.95 | 59.68 | 55.99 | 58.23 | 58.23 | +0.68 (+1.18%) | 3,185,160 |
5 Mar 2024 | CNY | 56.15 | 61.7 | 55.12 | 57.55 | 57.55 | +0.45 (+0.79%) | 4,325,230 |
4 Mar 2024 | CNY | 54.3 | 57.18 | 53.4 | 57.1 | 57.1 | +3.04 (+5.62%) | 2,942,520 |
1 Mar 2024 | CNY | 54 | 54.9 | 53.2 | 54.06 | 54.06 | +1.33 (+2.52%) | 2,255,070 |
29 Feb 2024 | CNY | 50 | 52.97 | 49.21 | 52.73 | 52.73 | +2.75 (+5.50%) | 2,188,970 |
28 Feb 2024 | CNY | 53.6 | 55.68 | 49.98 | 49.98 | 49.98 | -4.7 (-8.60%) | 3,258,500 |
27 Feb 2024 | CNY | 53.05 | 54.76 | 51.11 | 54.68 | 54.68 | -0.82 (-1.48%) | 4,129,340 |
26 Feb 2024 | CNY | 50.5 | 58.05 | 49.82 | 55.5 | 55.5 | +3.77 (+7.29%) | 4,558,730 |
23 Feb 2024 | CNY | 47.99 | 52.28 | 47.5 | 51.73 | 51.73 | +3.87 (+8.09%) | 2,421,500 |
22 Feb 2024 | CNY | 46.79 | 48 | 46.5 | 47.86 | 47.86 | +1.55 (+3.35%) | 1,079,360 |
21 Feb 2024 | CNY | 46.14 | 48.5 | 45.02 | 46.31 | 46.31 | +0.2 (+0.43%) | 1,401,590 |
20 Feb 2024 | CNY | 44.31 | 46.68 | 44.03 | 46.11 | 46.11 | +0.68 (+1.50%) | 1,305,060 |
19 Feb 2024 | CNY | 43.08 | 45.8 | 43.08 | 45.43 | 45.43 | +2.42 (+5.63%) | 1,859,060 |
8 Feb 2024 | CNY | 38.3 | 43.36 | 37.5 | 43.01 | 43.01 | +4.88 (+12.80%) | 2,437,400 |
7 Feb 2024 | CNY | 39.6 | 40.77 | 37.41 | 38.13 | 38.13 | -1.56 (-3.93%) | 1,778,540 |