Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 40.14 | 41.95 | 39.62 | 41.27 | 41.27 | +0.27 (+0.66%) | 490,280 |
27 Mar 2024 | CNY | 39.48 | 41.7 | 39 | 41 | 41 | +1.13 (+2.83%) | 981,650 |
26 Mar 2024 | CNY | 39.89 | 40.29 | 39.15 | 39.87 | 39.87 | +0.49 (+1.24%) | 669,650 |
25 Mar 2024 | CNY | 40.76 | 41.08 | 39.35 | 39.38 | 39.38 | -2.12 (-5.11%) | 1,142,430 |
22 Mar 2024 | CNY | 41.82 | 42.11 | 40.63 | 41.5 | 41.5 | -0.28 (-0.67%) | 432,500 |
21 Mar 2024 | CNY | 43.23 | 43.76 | 41.73 | 41.78 | 41.78 | -1.33 (-3.09%) | 458,410 |
20 Mar 2024 | CNY | 43.13 | 44.5 | 42.7 | 43.11 | 43.11 | -0.68 (-1.55%) | 316,200 |
19 Mar 2024 | CNY | 41.94 | 44.22 | 41.41 | 43.79 | 43.79 | +1.45 (+3.42%) | 868,780 |
18 Mar 2024 | CNY | 40.74 | 42.48 | 39.4 | 42.34 | 42.34 | +1.6 (+3.93%) | 936,920 |
15 Mar 2024 | CNY | 40.19 | 41.1 | 39.09 | 40.74 | 40.74 | +0.22 (+0.54%) | 808,210 |
14 Mar 2024 | CNY | 41.56 | 42.64 | 39.71 | 40.52 | 40.52 | +0.17 (+0.42%) | 2,291,490 |
13 Mar 2024 | CNY | 38.85 | 41.1 | 38 | 40.35 | 40.35 | +2.17 (+5.68%) | 1,790,090 |
12 Mar 2024 | CNY | 36.7 | 38.97 | 36.7 | 38.18 | 38.18 | +1.52 (+4.15%) | 1,425,640 |
11 Mar 2024 | CNY | 35.3 | 36.89 | 35.01 | 36.66 | 36.66 | +1.36 (+3.85%) | 947,920 |
8 Mar 2024 | CNY | 35.49 | 35.88 | 34.8 | 35.3 | 35.3 | +0.15 (+0.43%) | 328,460 |
7 Mar 2024 | CNY | 35.15 | 36.65 | 35.1 | 35.15 | 35.15 | +0.31 (+0.89%) | 728,630 |
6 Mar 2024 | CNY | 34.5 | 35.08 | 34.03 | 34.84 | 34.84 | +0.05 (+0.14%) | 679,960 |
5 Mar 2024 | CNY | 35.6 | 36.2 | 34.61 | 34.79 | 34.79 | -1.21 (-3.36%) | 521,340 |
4 Mar 2024 | CNY | 36.05 | 36.78 | 35.53 | 36 | 36 | -0.36 (-0.99%) | 820,380 |
1 Mar 2024 | CNY | 34.65 | 36.6 | 34.26 | 36.36 | 36.36 | +1.75 (+5.06%) | 1,053,170 |
29 Feb 2024 | CNY | 33.49 | 34.61 | 33.05 | 34.61 | 34.61 | +0.92 (+2.73%) | 464,320 |
28 Feb 2024 | CNY | 35.76 | 35.91 | 33.69 | 33.69 | 33.69 | -2.26 (-6.29%) | 1,131,870 |
27 Feb 2024 | CNY | 35.84 | 36.02 | 35.08 | 35.95 | 35.95 | -0.39 (-1.07%) | 1,136,140 |
26 Feb 2024 | CNY | 35.84 | 37.14 | 35.26 | 36.34 | 36.34 | +1.19 (+3.39%) | 868,950 |
23 Feb 2024 | CNY | 34.04 | 35.6 | 33.33 | 35.15 | 35.15 | +1.15 (+3.38%) | 699,170 |
22 Feb 2024 | CNY | 33.73 | 34.62 | 33.42 | 34 | 34 | -0.32 (-0.93%) | 669,140 |
21 Feb 2024 | CNY | 32.72 | 35.43 | 32.7 | 34.32 | 34.32 | +1.31 (+3.97%) | 838,660 |
20 Feb 2024 | CNY | 33.9 | 33.92 | 32.86 | 33.01 | 33.01 | -0.89 (-2.63%) | 615,820 |
19 Feb 2024 | CNY | 33.36 | 34.87 | 32.22 | 33.9 | 33.9 | +0.9 (+2.73%) | 968,400 |
8 Feb 2024 | CNY | 29.7 | 33.94 | 28.52 | 33 | 33 | +3.7 (+12.63%) | 1,902,000 |