Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | CNY | 33.34 | 34.2 | 33.29 | 33.89 | 33.89 | +0.28 (+0.83%) | 450,767 |
12 Mar 2024 | CNY | 34.16 | 34.81 | 33.29 | 33.61 | 33.61 | -1.29 (-3.70%) | 938,913 |
11 Mar 2024 | CNY | 35.2 | 35.26 | 34.12 | 34.9 | 34.9 | -0.55 (-1.55%) | 967,984 |
8 Mar 2024 | CNY | 35.51 | 36.46 | 34.88 | 35.45 | 35.45 | -0.45 (-1.25%) | 686,833 |
7 Mar 2024 | CNY | 35.64 | 36.3 | 35.4 | 35.9 | 35.9 | +0.26 (+0.73%) | 285,756 |
6 Mar 2024 | CNY | 35.97 | 35.97 | 35.4 | 35.64 | 35.64 | +0.22 (+0.62%) | 210,021 |
5 Mar 2024 | CNY | 35.42 | 35.98 | 35.22 | 35.42 | 35.42 | -0.35 (-0.98%) | 356,568 |
4 Mar 2024 | CNY | 35.8 | 36.56 | 35.47 | 35.77 | 35.77 | -0.03 (-0.08%) | 371,434 |
1 Mar 2024 | CNY | 35.3 | 35.96 | 35.08 | 35.8 | 35.8 | +0.6 (+1.70%) | 744,465 |
29 Feb 2024 | CNY | 34.63 | 35.49 | 34.14 | 35.2 | 35.2 | +1.12 (+3.29%) | 482,376 |
28 Feb 2024 | CNY | 37.86 | 37.86 | 34.08 | 34.08 | 34.08 | -3.1 (-8.34%) | 744,213 |
27 Feb 2024 | CNY | 35.95 | 37.4 | 35.03 | 37.18 | 37.18 | +1.59 (+4.47%) | 919,320 |
26 Feb 2024 | CNY | 36.09 | 36.49 | 34.86 | 35.59 | 35.59 | -0.18 (-0.50%) | 703,032 |
23 Feb 2024 | CNY | 35.36 | 36 | 35 | 35.77 | 35.77 | +0.11 (+0.31%) | 425,617 |
22 Feb 2024 | CNY | 35.56 | 36.5 | 35.17 | 35.66 | 35.66 | -0.02 (-0.06%) | 222,984 |
21 Feb 2024 | CNY | 34.19 | 36.5 | 34.19 | 35.68 | 35.68 | +0.66 (+1.88%) | 452,902 |
20 Feb 2024 | CNY | 33.68 | 35.55 | 32.61 | 35.02 | 35.02 | +1.23 (+3.64%) | 472,640 |
19 Feb 2024 | CNY | 32.39 | 34.26 | 32.38 | 33.79 | 33.79 | +1.4 (+4.32%) | 497,791 |
8 Feb 2024 | CNY | 29.8 | 34.56 | 29 | 32.39 | 32.39 | +2.59 (+8.69%) | 1,031,392 |
7 Feb 2024 | CNY | 29.78 | 29.99 | 27.41 | 29.8 | 29.8 | +0.02 (+0.07%) | 1,218,337 |
6 Feb 2024 | CNY | 28.41 | 31.43 | 26.01 | 29.78 | 29.78 | +1.38 (+4.86%) | 1,024,398 |
5 Feb 2024 | CNY | 30.35 | 30.35 | 27.52 | 28.4 | 28.4 | -1.84 (-6.08%) | 1,249,205 |
2 Feb 2024 | CNY | 33.01 | 33.33 | 26.71 | 30.24 | 30.24 | -2.91 (-8.78%) | 1,073,551 |
1 Feb 2024 | CNY | 32.11 | 34.26 | 32.1 | 33.15 | 33.15 | -0.31 (-0.93%) | 465,657 |
31 Jan 2024 | CNY | 35.03 | 35.35 | 33.14 | 33.46 | 33.46 | -1.65 (-4.70%) | 496,829 |
30 Jan 2024 | CNY | 35.67 | 36.68 | 34.87 | 35.11 | 35.11 | -0.7 (-1.95%) | 393,201 |
29 Jan 2024 | CNY | 36.46 | 36.51 | 35.73 | 35.81 | 35.81 | -1.36 (-3.66%) | 455,610 |
26 Jan 2024 | CNY | 37.56 | 37.89 | 36.18 | 37.17 | 37.17 | -0.4 (-1.06%) | 384,130 |
25 Jan 2024 | CNY | 36 | 37.88 | 35.81 | 37.57 | 37.57 | +1.57 (+4.36%) | 701,382 |
24 Jan 2024 | CNY | 35.19 | 36 | 33.55 | 36 | 36 | +1.71 (+4.99%) | 788,812 |