Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 49.77 | 49.77 | 47.6 | 48.03 | 48.03 | -1.97 (-3.94%) | 2,347,937 |
13 Mar 2024 | CNY | 47.88 | 50.57 | 47.88 | 50 | 50 | +2.01 (+4.19%) | 3,033,594 |
12 Mar 2024 | CNY | 46.33 | 48.49 | 46.33 | 47.99 | 47.99 | +1.49 (+3.20%) | 1,900,768 |
11 Mar 2024 | CNY | 46.23 | 46.64 | 46.01 | 46.5 | 46.5 | +0.22 (+0.48%) | 1,114,030 |
8 Mar 2024 | CNY | 46.18 | 46.44 | 45.68 | 46.28 | 46.28 | +0.56 (+1.22%) | 1,126,344 |
7 Mar 2024 | CNY | 46.85 | 47.46 | 45.51 | 45.72 | 45.72 | -1.12 (-2.39%) | 1,834,361 |
6 Mar 2024 | CNY | 46.5 | 47.6 | 46.18 | 46.84 | 46.84 | -0.35 (-0.74%) | 1,603,058 |
5 Mar 2024 | CNY | 47.23 | 49 | 47.03 | 47.19 | 47.19 | -0.51 (-1.07%) | 2,072,354 |
4 Mar 2024 | CNY | 47.1 | 48.12 | 46.83 | 47.7 | 47.7 | +0.35 (+0.74%) | 1,542,414 |
1 Mar 2024 | CNY | 45.88 | 47.89 | 45.58 | 47.35 | 47.35 | +1.42 (+3.09%) | 2,029,995 |
29 Feb 2024 | CNY | 44.73 | 46.18 | 44.72 | 45.93 | 45.93 | +1.11 (+2.48%) | 1,943,553 |
28 Feb 2024 | CNY | 46.33 | 46.82 | 44.71 | 44.82 | 44.82 | -1.5 (-3.24%) | 2,436,649 |
27 Feb 2024 | CNY | 45.29 | 46.57 | 45.06 | 46.32 | 46.32 | +0.87 (+1.91%) | 1,844,819 |
26 Feb 2024 | CNY | 44.14 | 46.11 | 43.59 | 45.45 | 45.45 | +1.37 (+3.11%) | 2,362,729 |
23 Feb 2024 | CNY | 42.55 | 44.77 | 42.25 | 44.08 | 44.08 | +1.88 (+4.45%) | 2,500,067 |
22 Feb 2024 | CNY | 41.61 | 42.26 | 41.08 | 42.2 | 42.2 | +0.38 (+0.91%) | 1,703,902 |
21 Feb 2024 | CNY | 41.16 | 42.66 | 40.91 | 41.82 | 41.82 | +0.41 (+0.99%) | 1,646,252 |
20 Feb 2024 | CNY | 41.27 | 41.47 | 40.67 | 41.41 | 41.41 | -0.18 (-0.43%) | 1,042,340 |
19 Feb 2024 | CNY | 41.72 | 42.19 | 41 | 41.59 | 41.59 | +0.4 (+0.97%) | 1,440,739 |
8 Feb 2024 | CNY | 39.12 | 41.41 | 38.9 | 41.19 | 41.19 | +2.28 (+5.86%) | 1,892,691 |
7 Feb 2024 | CNY | 37.82 | 40.22 | 37.69 | 38.91 | 38.91 | +0.75 (+1.97%) | 2,178,607 |
6 Feb 2024 | CNY | 34.94 | 38.5 | 34.02 | 38.16 | 38.16 | +2.46 (+6.89%) | 2,060,228 |
5 Feb 2024 | CNY | 38.11 | 38.27 | 34.55 | 35.7 | 35.7 | -3.05 (-7.87%) | 1,783,266 |
2 Feb 2024 | CNY | 40.81 | 41.31 | 37.58 | 38.75 | 38.75 | -2.24 (-5.46%) | 1,828,455 |
1 Feb 2024 | CNY | 40.7 | 42.2 | 40.52 | 40.99 | 40.99 | +0.43 (+1.06%) | 1,379,844 |
31 Jan 2024 | CNY | 42.6 | 42.83 | 40.53 | 40.56 | 40.56 | -2.42 (-5.63%) | 1,877,369 |
30 Jan 2024 | CNY | 44.4 | 44.78 | 42.86 | 42.98 | 42.98 | -1.91 (-4.25%) | 1,393,786 |
29 Jan 2024 | CNY | 46.02 | 46.94 | 44.89 | 44.89 | 44.89 | -0.51 (-1.12%) | 1,345,292 |
26 Jan 2024 | CNY | 46.01 | 46.42 | 45.13 | 45.4 | 45.4 | -0.98 (-2.11%) | 1,260,877 |
25 Jan 2024 | CNY | 44.7 | 46.5 | 44.38 | 46.38 | 46.38 | +1.34 (+2.98%) | 1,716,229 |