Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 29.4 | 29.4 | 28.12 | 28.4 | 28.4 | -1.08 (-3.66%) | 5,069,541 |
2 Apr 2024 | CNY | 30.6 | 30.79 | 29.25 | 29.48 | 29.48 | -1.35 (-4.38%) | 5,363,765 |
1 Apr 2024 | CNY | 30.5 | 31.1 | 30.31 | 30.83 | 30.83 | +0.68 (+2.26%) | 4,750,635 |
29 Mar 2024 | CNY | 30.61 | 30.89 | 29.73 | 30.15 | 30.15 | -0.48 (-1.57%) | 3,159,863 |
28 Mar 2024 | CNY | 29.8 | 31.28 | 29.51 | 30.63 | 30.63 | +0.97 (+3.27%) | 7,158,207 |
27 Mar 2024 | CNY | 32.22 | 32.68 | 29.6 | 29.66 | 29.66 | -2.54 (-7.89%) | 8,679,002 |
26 Mar 2024 | CNY | 31.86 | 32.88 | 31.18 | 32.2 | 32.2 | +0.81 (+2.58%) | 9,196,251 |
25 Mar 2024 | CNY | 32.25 | 33.24 | 31.24 | 31.39 | 31.39 | -1.12 (-3.45%) | 8,463,942 |
22 Mar 2024 | CNY | 32.93 | 33.39 | 32.08 | 32.51 | 32.51 | -0.72 (-2.17%) | 8,842,432 |
21 Mar 2024 | CNY | 34.8 | 35.15 | 33.02 | 33.23 | 33.23 | -1.37 (-3.96%) | 11,347,616 |
20 Mar 2024 | CNY | 35.3 | 35.91 | 34 | 34.6 | 34.6 | -1.4 (-3.89%) | 12,032,355 |
19 Mar 2024 | CNY | 36.31 | 37.18 | 35 | 36 | 36 | -1.6 (-4.26%) | 16,848,723 |
18 Mar 2024 | CNY | 37.5 | 37.7 | 35.85 | 37.6 | 37.6 | -0.79 (-2.06%) | 19,616,296 |
15 Mar 2024 | CNY | 34.98 | 38.88 | 34.05 | 38.39 | 38.39 | +3.72 (+10.73%) | 22,547,996 |
14 Mar 2024 | CNY | 36.5 | 36.65 | 33.36 | 34.67 | 34.67 | +0.37 (+1.08%) | 11,720,496 |
13 Mar 2024 | CNY | 34.52 | 35.66 | 34.01 | 34.3 | 34.3 | +0.3 (+0.88%) | 11,365,266 |
12 Mar 2024 | CNY | 33.92 | 35.44 | 33.37 | 34 | 34 | +0.01 (+0.03%) | 9,823,712 |
11 Mar 2024 | CNY | 32.33 | 34.08 | 32 | 33.99 | 33.99 | +1 (+3.03%) | 8,206,984 |
8 Mar 2024 | CNY | 32.5 | 33.43 | 31.8 | 32.99 | 32.99 | -0.07 (-0.21%) | 10,655,011 |
7 Mar 2024 | CNY | 35.09 | 35.74 | 32.2 | 33.06 | 33.06 | -0.44 (-1.31%) | 12,539,081 |
6 Mar 2024 | CNY | 31.4 | 34.99 | 31.08 | 33.5 | 33.5 | +1.52 (+4.75%) | 11,814,372 |
5 Mar 2024 | CNY | 32.4 | 32.88 | 31.39 | 31.98 | 31.98 | -0.92 (-2.80%) | 6,834,383 |
4 Mar 2024 | CNY | 31.88 | 33 | 31.18 | 32.9 | 32.9 | +0.93 (+2.91%) | 7,502,121 |
1 Mar 2024 | CNY | 30.94 | 32.2 | 30.8 | 31.97 | 31.97 | +1.34 (+4.37%) | 6,571,988 |
29 Feb 2024 | CNY | 28.8 | 30.88 | 28.8 | 30.63 | 30.63 | +1.43 (+4.90%) | 5,940,739 |
28 Feb 2024 | CNY | 32.14 | 32.7 | 29.1 | 29.2 | 29.2 | -3.19 (-9.85%) | 9,749,655 |
27 Feb 2024 | CNY | 31.58 | 32.6 | 30.92 | 32.39 | 32.39 | +0.44 (+1.38%) | 9,318,262 |
26 Feb 2024 | CNY | 33.99 | 34 | 31.27 | 31.95 | 31.95 | +2.8 (+9.61%) | 14,856,538 |
23 Feb 2024 | CNY | 28.1 | 29.15 | 27.29 | 29.15 | 29.15 | +1.65 (+6%) | 7,623,784 |
22 Feb 2024 | CNY | 25.7 | 27.5 | 25.7 | 27.5 | 27.5 | +1.67 (+6.47%) | 5,624,962 |