Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 53.36 | 54.07 | 53.11 | 53.95 | 53.95 | +0.25 (+0.47%) | 1,030,212 |
29 Mar 2024 | CNY | 53.15 | 54.1 | 52.68 | 53.7 | 53.7 | +0.06 (+0.11%) | 945,390 |
28 Mar 2024 | CNY | 51.86 | 54.25 | 51.51 | 53.64 | 53.64 | +2.14 (+4.16%) | 1,399,464 |
27 Mar 2024 | CNY | 52.65 | 52.88 | 51.5 | 51.5 | 51.5 | -1.43 (-2.70%) | 716,488 |
26 Mar 2024 | CNY | 53.67 | 53.75 | 52.1 | 52.93 | 52.93 | -0.57 (-1.07%) | 832,880 |
25 Mar 2024 | CNY | 54.78 | 55.5 | 53.49 | 53.5 | 53.5 | -1.54 (-2.80%) | 923,925 |
22 Mar 2024 | CNY | 55.67 | 55.67 | 54.73 | 55.04 | 55.04 | -0.61 (-1.10%) | 1,167,608 |
21 Mar 2024 | CNY | 56.35 | 56.48 | 55.31 | 55.65 | 55.65 | -0.6 (-1.07%) | 1,192,001 |
20 Mar 2024 | CNY | 56.01 | 56.39 | 55.88 | 56.25 | 56.25 | -0.05 (-0.09%) | 820,367 |
19 Mar 2024 | CNY | 56.84 | 56.84 | 55.7 | 56.3 | 56.3 | -0.55 (-0.97%) | 1,693,284 |
18 Mar 2024 | CNY | 56.01 | 57.11 | 56.01 | 56.85 | 56.85 | +0.45 (+0.80%) | 936,673 |
15 Mar 2024 | CNY | 55.9 | 56.4 | 55.24 | 56.4 | 56.4 | +0.61 (+1.09%) | 929,667 |
14 Mar 2024 | CNY | 57.4 | 57.4 | 55.38 | 55.79 | 55.79 | -1.27 (-2.23%) | 1,215,405 |
13 Mar 2024 | CNY | 56.81 | 58.35 | 56.54 | 57.06 | 57.06 | +0.01 (+0.02%) | 1,748,144 |
12 Mar 2024 | CNY | 57.04 | 57.37 | 56.03 | 57.05 | 57.05 | +0.15 (+0.26%) | 1,796,296 |
11 Mar 2024 | CNY | 55.35 | 57.16 | 55.15 | 56.9 | 56.9 | +1.44 (+2.60%) | 2,934,279 |
8 Mar 2024 | CNY | 58 | 58.4 | 55.34 | 55.46 | 55.46 | -2.3 (-3.98%) | 6,299,938 |
7 Mar 2024 | CNY | 58.38 | 59.65 | 57.68 | 57.76 | 57.76 | -0.64 (-1.10%) | 2,352,017 |
6 Mar 2024 | CNY | 58.46 | 58.83 | 57.42 | 58.4 | 58.4 | -0.06 (-0.10%) | 1,674,285 |
5 Mar 2024 | CNY | 58.66 | 59.35 | 58.38 | 58.46 | 58.46 | -0.46 (-0.78%) | 1,680,819 |
4 Mar 2024 | CNY | 59.22 | 59.34 | 58.29 | 58.92 | 58.92 | -0.03 (-0.05%) | 1,142,225 |
1 Mar 2024 | CNY | 58.48 | 59.14 | 57.9 | 58.95 | 58.95 | +0.7 (+1.20%) | 1,820,437 |
29 Feb 2024 | CNY | 57.36 | 58.28 | 56.88 | 58.25 | 58.25 | +1 (+1.75%) | 1,711,573 |
28 Feb 2024 | CNY | 59.88 | 60.4 | 56.38 | 57.25 | 57.25 | -3.19 (-5.28%) | 4,028,584 |
27 Feb 2024 | CNY | 59.5 | 60.44 | 58.92 | 60.44 | 60.44 | +1.04 (+1.75%) | 2,845,529 |
26 Feb 2024 | CNY | 54 | 61.48 | 53.81 | 59.4 | 59.4 | +6.05 (+11.34%) | 6,564,328 |
23 Feb 2024 | CNY | 51.88 | 53.71 | 51.42 | 53.35 | 53.35 | +1.53 (+2.95%) | 1,682,093 |
22 Feb 2024 | CNY | 50.3 | 51.89 | 50.28 | 51.82 | 51.82 | +1.33 (+2.63%) | 1,267,679 |
21 Feb 2024 | CNY | 50.02 | 51.55 | 50.02 | 50.49 | 50.49 | -0.17 (-0.34%) | 1,529,817 |
20 Feb 2024 | CNY | 50.27 | 51.13 | 49.71 | 50.66 | 50.66 | +0.38 (+0.76%) | 1,386,716 |