Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 28.76 | 30.17 | 28.16 | 29.85 | 29.85 | +1.05 (+3.65%) | 1,034,630 |
27 Mar 2024 | CNY | 30.33 | 30.33 | 28.76 | 28.8 | 28.8 | -1.35 (-4.48%) | 1,083,600 |
26 Mar 2024 | CNY | 30.21 | 30.87 | 29.81 | 30.15 | 30.15 | -0.06 (-0.20%) | 1,037,110 |
25 Mar 2024 | CNY | 32.23 | 32.5 | 30.2 | 30.21 | 30.21 | -2.29 (-7.05%) | 1,701,540 |
22 Mar 2024 | CNY | 32.32 | 33.4 | 31.48 | 32.5 | 32.5 | +0.16 (+0.49%) | 1,623,200 |
21 Mar 2024 | CNY | 32.86 | 33.16 | 31.88 | 32.34 | 32.34 | -0.22 (-0.68%) | 1,092,900 |
20 Mar 2024 | CNY | 32.61 | 32.77 | 31.84 | 32.56 | 32.56 | +0.05 (+0.15%) | 1,180,290 |
19 Mar 2024 | CNY | 32 | 33.58 | 31.6 | 32.51 | 32.51 | +0.62 (+1.94%) | 2,301,760 |
18 Mar 2024 | CNY | 32 | 32.22 | 30.81 | 31.89 | 31.89 | +0.65 (+2.08%) | 2,168,500 |
15 Mar 2024 | CNY | 29.72 | 31.55 | 29.31 | 31.24 | 31.24 | +1.66 (+5.61%) | 2,799,120 |
14 Mar 2024 | CNY | 30.37 | 30.72 | 29.06 | 29.58 | 29.58 | -0.82 (-2.70%) | 1,441,260 |
13 Mar 2024 | CNY | 30.59 | 30.75 | 30.08 | 30.4 | 30.4 | -0.2 (-0.65%) | 1,538,300 |
12 Mar 2024 | CNY | 29.89 | 30.78 | 29.77 | 30.6 | 30.6 | +0.7 (+2.34%) | 1,396,650 |
11 Mar 2024 | CNY | 29.4 | 29.92 | 29.03 | 29.9 | 29.9 | +0.16 (+0.54%) | 1,113,830 |
8 Mar 2024 | CNY | 29.15 | 29.83 | 28.74 | 29.74 | 29.74 | +0.54 (+1.85%) | 1,390,990 |
7 Mar 2024 | CNY | 29.8 | 30.77 | 29.03 | 29.2 | 29.2 | -0.51 (-1.72%) | 1,483,440 |
6 Mar 2024 | CNY | 29.07 | 30.2 | 28.72 | 29.71 | 29.71 | +0.32 (+1.09%) | 1,358,100 |
5 Mar 2024 | CNY | 30.3 | 30.9 | 29.15 | 29.39 | 29.39 | -1.28 (-4.17%) | 2,150,510 |
4 Mar 2024 | CNY | 31.4 | 31.43 | 29.81 | 30.67 | 30.67 | -0.33 (-1.06%) | 2,100,840 |
1 Mar 2024 | CNY | 30.65 | 32.19 | 30.5 | 31 | 31 | +0.8 (+2.65%) | 2,721,830 |
29 Feb 2024 | CNY | 28.05 | 30.48 | 27.53 | 30.2 | 30.2 | +2.31 (+8.28%) | 3,018,210 |
28 Feb 2024 | CNY | 31.1 | 32.39 | 27.59 | 27.89 | 27.89 | -2.91 (-9.45%) | 4,183,570 |
27 Feb 2024 | CNY | 30.75 | 30.88 | 29.42 | 30.8 | 30.8 | +0.14 (+0.46%) | 3,073,440 |
26 Feb 2024 | CNY | 28.16 | 32.5 | 28.13 | 30.66 | 30.66 | +2.96 (+10.69%) | 5,083,210 |
23 Feb 2024 | CNY | 26.6 | 27.8 | 26.27 | 27.7 | 27.7 | +1.44 (+5.48%) | 2,300,830 |
22 Feb 2024 | CNY | 25.02 | 26.39 | 25.02 | 26.26 | 26.26 | +1.45 (+5.84%) | 2,602,950 |
21 Feb 2024 | CNY | 24.35 | 25.9 | 23.5 | 24.81 | 24.81 | +0.45 (+1.85%) | 2,618,870 |
20 Feb 2024 | CNY | 23.7 | 24.61 | 22.88 | 24.36 | 24.36 | +0.38 (+1.58%) | 2,861,300 |
19 Feb 2024 | CNY | 23.74 | 24.68 | 22.98 | 23.98 | 23.98 | +0.22 (+0.93%) | 4,143,450 |
8 Feb 2024 | CNY | 19.67 | 23.76 | 18.89 | 23.76 | 23.76 | +3.96 (+20%) | 5,050,150 |