Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 39.07 | 39.08 | 37.62 | 38.41 | 38.41 | -0.59 (-1.51%) | 680,741 |
2 Apr 2024 | CNY | 39.89 | 39.89 | 38.46 | 39 | 39 | -0.43 (-1.09%) | 709,347 |
1 Apr 2024 | CNY | 37.35 | 39.44 | 37.15 | 39.43 | 39.43 | +2.3 (+6.19%) | 1,074,861 |
29 Mar 2024 | CNY | 36.82 | 37.13 | 36.25 | 37.13 | 37.13 | +0.75 (+2.06%) | 341,931 |
28 Mar 2024 | CNY | 35.2 | 37.5 | 35.02 | 36.38 | 36.38 | +1.18 (+3.35%) | 1,016,395 |
27 Mar 2024 | CNY | 37.34 | 37.7 | 34.85 | 35.2 | 35.2 | -2.14 (-5.73%) | 1,131,256 |
26 Mar 2024 | CNY | 38.69 | 39.38 | 36.8 | 37.34 | 37.34 | -1.35 (-3.49%) | 1,460,526 |
25 Mar 2024 | CNY | 42.18 | 42.75 | 38.62 | 38.69 | 38.69 | -3.52 (-8.34%) | 2,045,206 |
22 Mar 2024 | CNY | 42.39 | 43.08 | 40.83 | 42.21 | 42.21 | -0.08 (-0.19%) | 1,356,345 |
21 Mar 2024 | CNY | 43.2 | 43.48 | 41.8 | 42.29 | 42.29 | -0.91 (-2.11%) | 960,830 |
20 Mar 2024 | CNY | 42.55 | 43.63 | 42.51 | 43.2 | 43.2 | +0.73 (+1.72%) | 1,113,224 |
19 Mar 2024 | CNY | 42.5 | 43.12 | 42.4 | 42.47 | 42.47 | -0.43 (-1.00%) | 1,011,701 |
18 Mar 2024 | CNY | 43.19 | 43.45 | 42.05 | 42.9 | 42.9 | -0.64 (-1.47%) | 2,095,041 |
15 Mar 2024 | CNY | 40.4 | 43.54 | 39.53 | 43.54 | 43.54 | +3.45 (+8.61%) | 2,039,021 |
14 Mar 2024 | CNY | 41.31 | 41.58 | 39.5 | 40.09 | 40.09 | -1.51 (-3.63%) | 1,107,720 |
13 Mar 2024 | CNY | 40.6 | 42.32 | 40.49 | 41.6 | 41.6 | +1.14 (+2.82%) | 1,225,901 |
12 Mar 2024 | CNY | 40.65 | 41.3 | 39.82 | 40.46 | 40.46 | +0.1 (+0.25%) | 990,764 |
11 Mar 2024 | CNY | 39.6 | 40.61 | 39.31 | 40.36 | 40.36 | +0.28 (+0.70%) | 889,068 |
8 Mar 2024 | CNY | 39.68 | 40.17 | 38.8 | 40.08 | 40.08 | +0.42 (+1.06%) | 1,192,712 |
7 Mar 2024 | CNY | 39.8 | 40.85 | 39.46 | 39.66 | 39.66 | +0.34 (+0.86%) | 1,638,694 |
6 Mar 2024 | CNY | 38.61 | 39.44 | 37.58 | 39.32 | 39.32 | +0.71 (+1.84%) | 1,071,246 |
5 Mar 2024 | CNY | 39.56 | 39.66 | 38.2 | 38.61 | 38.61 | -1.13 (-2.84%) | 1,069,310 |
4 Mar 2024 | CNY | 39.99 | 40.38 | 38.63 | 39.74 | 39.74 | -0.31 (-0.77%) | 1,127,287 |
1 Mar 2024 | CNY | 39.08 | 40.6 | 38.88 | 40.05 | 40.05 | +0.97 (+2.48%) | 1,559,593 |
29 Feb 2024 | CNY | 37.14 | 39.4 | 37.05 | 39.08 | 39.08 | +2.05 (+5.54%) | 1,761,083 |
28 Feb 2024 | CNY | 39.95 | 41.16 | 37.01 | 37.03 | 37.03 | -2.94 (-7.36%) | 2,426,263 |
27 Feb 2024 | CNY | 38.49 | 40 | 38.13 | 39.97 | 39.97 | +1.76 (+4.61%) | 1,609,454 |
26 Feb 2024 | CNY | 36.9 | 40 | 36.6 | 38.21 | 38.21 | +1.65 (+4.51%) | 2,345,137 |
23 Feb 2024 | CNY | 34.77 | 36.94 | 34.32 | 36.56 | 36.56 | +1.86 (+5.36%) | 1,564,151 |
22 Feb 2024 | CNY | 33.01 | 34.7 | 33.01 | 34.7 | 34.7 | +1.85 (+5.63%) | 1,339,217 |