Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 32.97 | 33.3 | 31.96 | 32.45 | 32.45 | -0.74 (-2.23%) | 2,926,400 |
13 Mar 2024 | CNY | 33.49 | 33.72 | 32.89 | 33.19 | 33.19 | +0.09 (+0.27%) | 3,068,657 |
12 Mar 2024 | CNY | 32.86 | 33.71 | 32.69 | 33.1 | 33.1 | +0.39 (+1.19%) | 3,000,004 |
11 Mar 2024 | CNY | 31.98 | 32.74 | 31.61 | 32.71 | 32.71 | +0.78 (+2.44%) | 2,805,675 |
8 Mar 2024 | CNY | 31.3 | 32.19 | 31.05 | 31.93 | 31.93 | +0.78 (+2.50%) | 3,463,751 |
7 Mar 2024 | CNY | 32.18 | 32.58 | 31.04 | 31.15 | 31.15 | -0.77 (-2.41%) | 3,091,358 |
6 Mar 2024 | CNY | 32.07 | 32.7 | 31.42 | 31.92 | 31.92 | -0.47 (-1.45%) | 3,880,135 |
5 Mar 2024 | CNY | 33.07 | 33.26 | 32.13 | 32.39 | 32.39 | -0.82 (-2.47%) | 3,221,673 |
4 Mar 2024 | CNY | 33.88 | 34.02 | 32.36 | 33.21 | 33.21 | -0.28 (-0.84%) | 3,586,003 |
1 Mar 2024 | CNY | 33.26 | 33.65 | 32.58 | 33.49 | 33.49 | +0.74 (+2.26%) | 4,491,996 |
29 Feb 2024 | CNY | 31.33 | 32.95 | 31.21 | 32.75 | 32.75 | +1.55 (+4.97%) | 4,530,762 |
28 Feb 2024 | CNY | 33.87 | 34.25 | 31.2 | 31.2 | 31.2 | -2.78 (-8.18%) | 6,689,000 |
27 Feb 2024 | CNY | 31.51 | 34 | 31.2 | 33.98 | 33.98 | +2.39 (+7.57%) | 6,094,712 |
26 Feb 2024 | CNY | 30.95 | 32.58 | 30.71 | 31.59 | 31.59 | +0.92 (+3.00%) | 4,578,211 |
23 Feb 2024 | CNY | 30.26 | 30.67 | 29.71 | 30.67 | 30.67 | +0.66 (+2.20%) | 3,086,024 |
22 Feb 2024 | CNY | 29.48 | 30.19 | 29.35 | 30.01 | 30.01 | +0.39 (+1.32%) | 2,741,773 |
21 Feb 2024 | CNY | 29.2 | 30.55 | 28.7 | 29.62 | 29.62 | +0.42 (+1.44%) | 3,652,485 |
20 Feb 2024 | CNY | 28.49 | 29.48 | 28.3 | 29.2 | 29.2 | +0.37 (+1.28%) | 4,144,465 |
19 Feb 2024 | CNY | 29.72 | 30 | 28.38 | 28.83 | 28.83 | -0.6 (-2.04%) | 5,143,839 |
8 Feb 2024 | CNY | 26.6 | 29.59 | 26.54 | 29.43 | 29.43 | +2.89 (+10.89%) | 5,714,086 |
7 Feb 2024 | CNY | 25.1 | 26.94 | 24.84 | 26.54 | 26.54 | +1.57 (+6.29%) | 6,401,085 |
6 Feb 2024 | CNY | 23.45 | 25.49 | 21.85 | 24.97 | 24.97 | +1.3 (+5.49%) | 5,740,625 |
5 Feb 2024 | CNY | 26.38 | 26.65 | 22.61 | 23.67 | 23.67 | -3.03 (-11.35%) | 6,269,041 |
2 Feb 2024 | CNY | 28.68 | 29.45 | 25.6 | 26.7 | 26.7 | -2.03 (-7.07%) | 6,162,856 |
1 Feb 2024 | CNY | 29.34 | 29.64 | 28.2 | 28.73 | 28.73 | -0.61 (-2.08%) | 3,447,257 |
31 Jan 2024 | CNY | 30.2 | 31.28 | 29.23 | 29.34 | 29.34 | -0.81 (-2.69%) | 2,956,552 |
30 Jan 2024 | CNY | 31.29 | 31.71 | 30.1 | 30.15 | 30.15 | -1.36 (-4.32%) | 2,143,717 |
29 Jan 2024 | CNY | 33.45 | 33.84 | 31.5 | 31.51 | 31.51 | -1.67 (-5.03%) | 2,325,608 |
26 Jan 2024 | CNY | 34.3 | 34.54 | 33.1 | 33.18 | 33.18 | -1.42 (-4.10%) | 2,953,082 |
25 Jan 2024 | CNY | 33.42 | 34.6 | 32.71 | 34.6 | 34.6 | +1.01 (+3.01%) | 2,972,806 |