Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 42.21 | 42.48 | 41.55 | 41.81 | 41.81 | -0.14 (-0.33%) | 440,030 |
11 Apr 2024 | CNY | 42.18 | 43.1 | 41.77 | 41.95 | 41.95 | -0.56 (-1.32%) | 972,450 |
10 Apr 2024 | CNY | 43.88 | 44.2 | 42 | 42.51 | 42.51 | -1.69 (-3.82%) | 926,600 |
9 Apr 2024 | CNY | 42.91 | 44.32 | 42.59 | 44.2 | 44.2 | +1.27 (+2.96%) | 669,260 |
8 Apr 2024 | CNY | 45.69 | 45.69 | 42.81 | 42.93 | 42.93 | -3.23 (-7.00%) | 1,480,130 |
3 Apr 2024 | CNY | 44.5 | 46.46 | 44.46 | 46.16 | 46.16 | +1.68 (+3.78%) | 1,282,650 |
2 Apr 2024 | CNY | 45.44 | 45.5 | 44.21 | 44.48 | 44.48 | -0.51 (-1.13%) | 637,300 |
1 Apr 2024 | CNY | 44.67 | 45.6 | 44.22 | 44.99 | 44.99 | +0.32 (+0.72%) | 904,080 |
29 Mar 2024 | CNY | 42.89 | 44.98 | 42.71 | 44.67 | 44.67 | +1.84 (+4.30%) | 1,276,530 |
28 Mar 2024 | CNY | 41.81 | 43.59 | 41.44 | 42.83 | 42.83 | +1.11 (+2.66%) | 1,612,510 |
27 Mar 2024 | CNY | 42.91 | 43.26 | 41.71 | 41.72 | 41.72 | -0.84 (-1.97%) | 921,020 |
26 Mar 2024 | CNY | 43.93 | 44.46 | 41.65 | 42.56 | 42.56 | -1.35 (-3.07%) | 1,720,330 |
25 Mar 2024 | CNY | 46.61 | 47.28 | 43.88 | 43.91 | 43.91 | -3.64 (-7.66%) | 2,015,650 |
22 Mar 2024 | CNY | 48.37 | 48.77 | 46.65 | 47.55 | 47.55 | -1.06 (-2.18%) | 1,150,810 |
21 Mar 2024 | CNY | 48.01 | 49.99 | 48 | 48.61 | 48.61 | +0.44 (+0.91%) | 1,490,720 |
20 Mar 2024 | CNY | 47.73 | 48.73 | 47.02 | 48.17 | 48.17 | +0.27 (+0.56%) | 1,160,000 |
19 Mar 2024 | CNY | 48.82 | 49.58 | 47.7 | 47.9 | 47.9 | -1.36 (-2.76%) | 1,528,160 |
18 Mar 2024 | CNY | 48.67 | 49.43 | 46.32 | 49.26 | 49.26 | +0.96 (+1.99%) | 2,323,850 |
15 Mar 2024 | CNY | 46.39 | 48.9 | 46.13 | 48.3 | 48.3 | +1.61 (+3.45%) | 2,035,020 |
14 Mar 2024 | CNY | 47.99 | 47.99 | 46 | 46.69 | 46.69 | -1.31 (-2.73%) | 1,474,820 |
13 Mar 2024 | CNY | 45.78 | 49 | 45.78 | 48 | 48 | +2.55 (+5.61%) | 2,404,650 |
12 Mar 2024 | CNY | 44.55 | 45.76 | 44.09 | 45.45 | 45.45 | +0.22 (+0.49%) | 2,327,690 |
11 Mar 2024 | CNY | 43.2 | 45.27 | 42.2 | 45.23 | 45.23 | +1.81 (+4.17%) | 3,594,890 |
8 Mar 2024 | CNY | 39.68 | 43.77 | 39.45 | 43.42 | 43.42 | +3.79 (+9.56%) | 2,840,810 |
7 Mar 2024 | CNY | 40.73 | 40.73 | 39.62 | 39.63 | 39.63 | -1.1 (-2.70%) | 1,049,240 |
6 Mar 2024 | CNY | 41.4 | 41.86 | 39.61 | 40.73 | 40.73 | -0.97 (-2.33%) | 1,497,010 |
5 Mar 2024 | CNY | 42.44 | 42.75 | 41.17 | 41.7 | 41.7 | -1.31 (-3.05%) | 1,111,990 |
4 Mar 2024 | CNY | 42.01 | 44.28 | 42 | 43.01 | 43.01 | +0.75 (+1.77%) | 1,080,420 |
1 Mar 2024 | CNY | 42.6 | 42.96 | 41.81 | 42.26 | 42.26 | -0.12 (-0.28%) | 950,300 |
29 Feb 2024 | CNY | 40.63 | 42.66 | 40.3 | 42.38 | 42.38 | +1.37 (+3.34%) | 1,043,490 |