Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 27.2 | 27.7 | 27.1 | 27.41 | 27.41 | +0.21 (+0.77%) | 1,057,760 |
27 Mar 2024 | CNY | 27.78 | 27.91 | 27.2 | 27.2 | 27.2 | -0.58 (-2.09%) | 1,249,300 |
26 Mar 2024 | CNY | 27.88 | 28.16 | 27.73 | 27.78 | 27.78 | -0.17 (-0.61%) | 1,087,810 |
25 Mar 2024 | CNY | 28.29 | 28.29 | 27.95 | 27.95 | 27.95 | -0.34 (-1.20%) | 1,705,510 |
22 Mar 2024 | CNY | 28.71 | 28.73 | 28.1 | 28.29 | 28.29 | -0.44 (-1.53%) | 1,819,100 |
21 Mar 2024 | CNY | 28.89 | 29.01 | 28.71 | 28.73 | 28.73 | -0.19 (-0.66%) | 1,739,460 |
20 Mar 2024 | CNY | 28.78 | 28.96 | 28.63 | 28.92 | 28.92 | +0.16 (+0.56%) | 1,316,820 |
19 Mar 2024 | CNY | 28.9 | 29.05 | 28.76 | 28.76 | 28.76 | -0.25 (-0.86%) | 1,059,930 |
18 Mar 2024 | CNY | 28.74 | 29.02 | 28.63 | 29.01 | 29.01 | +0.41 (+1.43%) | 1,749,730 |
15 Mar 2024 | CNY | 28.41 | 28.77 | 28.31 | 28.6 | 28.6 | +0.07 (+0.25%) | 1,741,350 |
14 Mar 2024 | CNY | 28.83 | 29.17 | 28.44 | 28.53 | 28.53 | -0.18 (-0.63%) | 1,612,200 |
13 Mar 2024 | CNY | 28.75 | 28.88 | 28.6 | 28.71 | 28.71 | -0.06 (-0.21%) | 1,455,430 |
12 Mar 2024 | CNY | 28.52 | 28.97 | 28.52 | 28.77 | 28.77 | +0.37 (+1.30%) | 1,936,380 |
11 Mar 2024 | CNY | 28.11 | 28.4 | 28.06 | 28.4 | 28.4 | +0.29 (+1.03%) | 1,594,650 |
8 Mar 2024 | CNY | 28.05 | 28.26 | 28.03 | 28.11 | 28.11 | +0.06 (+0.21%) | 1,116,670 |
7 Mar 2024 | CNY | 28.05 | 28.5 | 28.03 | 28.05 | 28.05 | -0.19 (-0.67%) | 1,988,070 |
6 Mar 2024 | CNY | 28.35 | 28.6 | 28.05 | 28.24 | 28.24 | -0.24 (-0.84%) | 1,542,520 |
5 Mar 2024 | CNY | 28.7 | 28.7 | 28.32 | 28.48 | 28.48 | -0.24 (-0.84%) | 1,494,860 |
4 Mar 2024 | CNY | 28.75 | 29.06 | 28.58 | 28.72 | 28.72 | -0.04 (-0.14%) | 1,611,330 |
1 Mar 2024 | CNY | 28.7 | 29.02 | 28.68 | 28.76 | 28.76 | -0.09 (-0.31%) | 1,761,290 |
29 Feb 2024 | CNY | 28.23 | 28.89 | 28.23 | 28.85 | 28.85 | +0.44 (+1.55%) | 1,720,270 |
28 Feb 2024 | CNY | 29.33 | 29.74 | 28.41 | 28.41 | 28.41 | -0.92 (-3.14%) | 2,656,090 |
27 Feb 2024 | CNY | 28.85 | 29.33 | 28.85 | 29.33 | 29.33 | +0.34 (+1.17%) | 1,558,570 |
26 Feb 2024 | CNY | 29.05 | 29.34 | 28.73 | 28.99 | 28.99 | -0.15 (-0.51%) | 2,140,510 |
23 Feb 2024 | CNY | 29.17 | 29.18 | 28.78 | 29.14 | 29.14 | +0.14 (+0.48%) | 1,548,070 |
22 Feb 2024 | CNY | 28.99 | 29.13 | 28.78 | 29 | 29 | +0.07 (+0.24%) | 1,514,370 |
21 Feb 2024 | CNY | 28.71 | 29.79 | 28.6 | 28.93 | 28.93 | +0.05 (+0.17%) | 2,108,910 |
20 Feb 2024 | CNY | 29.14 | 29.14 | 28.61 | 28.88 | 28.88 | -0.19 (-0.65%) | 1,885,910 |
19 Feb 2024 | CNY | 30.05 | 30.21 | 28.81 | 29.07 | 29.07 | -0.83 (-2.78%) | 3,136,650 |
8 Feb 2024 | CNY | 28.89 | 30.93 | 28.89 | 29.9 | 29.9 | +1 (+3.46%) | 4,148,150 |