Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 44.1 | 45.21 | 43.81 | 44.58 | 44.58 | +0.84 (+1.92%) | 1,339,010 |
11 Apr 2024 | CNY | 43.72 | 44.7 | 43.37 | 43.74 | 43.74 | -0.27 (-0.61%) | 965,520 |
10 Apr 2024 | CNY | 45.3 | 45.3 | 43.66 | 44.01 | 44.01 | -1.38 (-3.04%) | 923,120 |
9 Apr 2024 | CNY | 44.38 | 45.79 | 44.18 | 45.39 | 45.39 | +1.12 (+2.53%) | 1,448,840 |
8 Apr 2024 | CNY | 46.75 | 46.75 | 44.22 | 44.27 | 44.27 | -2.66 (-5.67%) | 1,240,370 |
3 Apr 2024 | CNY | 47.97 | 48.09 | 46.61 | 46.93 | 46.93 | -1.04 (-2.17%) | 974,680 |
2 Apr 2024 | CNY | 48.35 | 48.4 | 47.2 | 47.97 | 47.97 | -0.36 (-0.74%) | 695,680 |
1 Apr 2024 | CNY | 47.2 | 48.36 | 47.19 | 48.33 | 48.33 | +2.08 (+4.50%) | 1,085,210 |
29 Mar 2024 | CNY | 46.75 | 46.85 | 45.68 | 46.25 | 46.25 | -0.41 (-0.88%) | 834,400 |
28 Mar 2024 | CNY | 45.5 | 47.41 | 45.29 | 46.66 | 46.66 | +1.16 (+2.55%) | 1,177,800 |
27 Mar 2024 | CNY | 47.68 | 47.78 | 45.5 | 45.5 | 45.5 | -2.28 (-4.77%) | 1,028,240 |
26 Mar 2024 | CNY | 48.67 | 49.85 | 46.86 | 47.78 | 47.78 | -1.14 (-2.33%) | 1,556,710 |
25 Mar 2024 | CNY | 50.99 | 51.32 | 48.91 | 48.92 | 48.92 | -2.09 (-4.10%) | 1,290,730 |
22 Mar 2024 | CNY | 51.82 | 52.44 | 50.7 | 51.01 | 51.01 | -0.63 (-1.22%) | 1,024,380 |
21 Mar 2024 | CNY | 53.3 | 53.9 | 51.45 | 51.64 | 51.64 | -0.64 (-1.22%) | 1,282,330 |
20 Mar 2024 | CNY | 51.88 | 53.18 | 51.6 | 52.28 | 52.28 | +0.68 (+1.32%) | 1,179,760 |
19 Mar 2024 | CNY | 51.89 | 52.28 | 51.5 | 51.6 | 51.6 | -0.51 (-0.98%) | 948,690 |
18 Mar 2024 | CNY | 50.89 | 52.29 | 50.4 | 52.11 | 52.11 | +1.58 (+3.13%) | 1,276,310 |
15 Mar 2024 | CNY | 50 | 50.79 | 49.5 | 50.53 | 50.53 | +0.38 (+0.76%) | 834,670 |
14 Mar 2024 | CNY | 50.78 | 51.07 | 49.56 | 50.15 | 50.15 | -0.73 (-1.43%) | 964,200 |
13 Mar 2024 | CNY | 51.5 | 51.83 | 50.6 | 50.88 | 50.88 | -0.41 (-0.80%) | 1,359,660 |
12 Mar 2024 | CNY | 50.47 | 52.6 | 50.28 | 51.29 | 51.29 | +0.82 (+1.62%) | 2,169,580 |
11 Mar 2024 | CNY | 49.5 | 50.49 | 48.81 | 50.47 | 50.47 | +0.7 (+1.41%) | 1,166,050 |
8 Mar 2024 | CNY | 49.15 | 50.02 | 48.66 | 49.77 | 49.77 | +0.53 (+1.08%) | 1,140,150 |
7 Mar 2024 | CNY | 49.85 | 50.96 | 49.08 | 49.24 | 49.24 | -0.14 (-0.28%) | 1,819,290 |
6 Mar 2024 | CNY | 49.29 | 50.5 | 48.35 | 49.38 | 49.38 | -0.22 (-0.44%) | 1,104,070 |
5 Mar 2024 | CNY | 50.9 | 50.9 | 49.15 | 49.6 | 49.6 | -1.33 (-2.61%) | 1,511,230 |
4 Mar 2024 | CNY | 50.78 | 52.29 | 50 | 50.93 | 50.93 | +0.08 (+0.16%) | 1,830,310 |
1 Mar 2024 | CNY | 52.05 | 52.3 | 50 | 50.85 | 50.85 | +0.48 (+0.95%) | 2,125,870 |
29 Feb 2024 | CNY | 46.65 | 50.55 | 46.56 | 50.37 | 50.37 | +3.24 (+6.87%) | 1,911,130 |