Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 34 | 34 | 31.7 | 31.92 | 31.92 | -2.2 (-6.45%) | 1,915,060 |
11 Apr 2024 | CNY | 35.8 | 35.8 | 33.8 | 34.12 | 34.12 | -1.66 (-4.64%) | 1,817,360 |
10 Apr 2024 | CNY | 36.3 | 36.3 | 34.92 | 35.78 | 35.78 | -0.32 (-0.89%) | 1,364,120 |
9 Apr 2024 | CNY | 35.98 | 36.38 | 35.6 | 36.1 | 36.1 | -0.24 (-0.66%) | 486,860 |
8 Apr 2024 | CNY | 36.83 | 37.88 | 35.55 | 36.34 | 36.34 | +0.24 (+0.66%) | 2,050,280 |
3 Apr 2024 | CNY | 37.5 | 37.77 | 35.69 | 36.1 | 36.1 | -0.78 (-2.11%) | 1,139,270 |
2 Apr 2024 | CNY | 36.66 | 37.5 | 36.12 | 36.88 | 36.88 | -0.07 (-0.19%) | 941,800 |
1 Apr 2024 | CNY | 36.56 | 37.07 | 35.77 | 36.95 | 36.95 | +0.26 (+0.71%) | 947,060 |
29 Mar 2024 | CNY | 36.5 | 36.79 | 35.76 | 36.69 | 36.69 | +0.16 (+0.44%) | 965,740 |
28 Mar 2024 | CNY | 36.99 | 37.35 | 35.74 | 36.53 | 36.53 | -0.48 (-1.30%) | 1,938,730 |
27 Mar 2024 | CNY | 35.57 | 37.99 | 35.57 | 37.01 | 37.01 | +0.8 (+2.21%) | 2,867,180 |
26 Mar 2024 | CNY | 35.1 | 37.28 | 34.04 | 36.21 | 36.21 | +1.15 (+3.28%) | 2,210,140 |
25 Mar 2024 | CNY | 34.15 | 37 | 33.73 | 35.06 | 35.06 | +0.91 (+2.66%) | 2,497,820 |
22 Mar 2024 | CNY | 33.48 | 34.79 | 33.02 | 34.15 | 34.15 | +1.06 (+3.20%) | 1,888,390 |
21 Mar 2024 | CNY | 33.4 | 33.58 | 32.9 | 33.09 | 33.09 | -0.26 (-0.78%) | 655,980 |
20 Mar 2024 | CNY | 33.58 | 33.69 | 33.08 | 33.35 | 33.35 | -0.25 (-0.74%) | 771,920 |
19 Mar 2024 | CNY | 33.28 | 33.87 | 32.96 | 33.6 | 33.6 | +0.43 (+1.30%) | 1,064,030 |
18 Mar 2024 | CNY | 32.85 | 33.2 | 32.68 | 33.17 | 33.17 | +0.34 (+1.04%) | 904,240 |
15 Mar 2024 | CNY | 33.1 | 33.1 | 32.45 | 32.83 | 32.83 | +0.05 (+0.15%) | 646,250 |
14 Mar 2024 | CNY | 33.57 | 33.65 | 32.32 | 32.78 | 32.78 | -0.52 (-1.56%) | 803,420 |
13 Mar 2024 | CNY | 33.5 | 33.85 | 33.04 | 33.3 | 33.3 | -0.23 (-0.69%) | 1,063,530 |
12 Mar 2024 | CNY | 33.05 | 33.75 | 33.05 | 33.53 | 33.53 | +0.47 (+1.42%) | 756,490 |
11 Mar 2024 | CNY | 32.91 | 33.15 | 32.43 | 33.06 | 33.06 | +0.15 (+0.46%) | 872,920 |
8 Mar 2024 | CNY | 32.82 | 33.28 | 32.46 | 32.91 | 32.91 | +0.09 (+0.27%) | 860,260 |
7 Mar 2024 | CNY | 33.69 | 34.3 | 32.78 | 32.82 | 32.82 | -0.69 (-2.06%) | 740,250 |
6 Mar 2024 | CNY | 34.46 | 34.46 | 33.02 | 33.51 | 33.51 | -0.22 (-0.65%) | 590,130 |
5 Mar 2024 | CNY | 34.5 | 34.58 | 33.57 | 33.73 | 33.73 | -1.27 (-3.63%) | 1,387,410 |
4 Mar 2024 | CNY | 35.6 | 35.97 | 33.7 | 35 | 35 | -0.58 (-1.63%) | 1,603,440 |
1 Mar 2024 | CNY | 33.66 | 36.02 | 33.57 | 35.58 | 35.58 | +2.09 (+6.24%) | 2,863,130 |
29 Feb 2024 | CNY | 31.6 | 33.78 | 31.13 | 33.49 | 33.49 | +2.26 (+7.24%) | 2,042,730 |