Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 19 | 19.69 | 18.81 | 19.37 | 19.37 | +0.37 (+1.95%) | 22,320,680 |
27 Mar 2024 | CNY | 19.67 | 19.72 | 18.9 | 19 | 19 | -0.74 (-3.75%) | 24,555,030 |
26 Mar 2024 | CNY | 20.01 | 20.25 | 19.52 | 19.74 | 19.74 | -0.3 (-1.50%) | 31,984,410 |
25 Mar 2024 | CNY | 19.31 | 20.52 | 19.3 | 20.04 | 20.04 | +0.5 (+2.56%) | 39,456,180 |
22 Mar 2024 | CNY | 19.65 | 20.25 | 19.47 | 19.54 | 19.54 | -0.16 (-0.81%) | 22,410,340 |
21 Mar 2024 | CNY | 19.26 | 19.9 | 18.94 | 19.7 | 19.7 | +0.61 (+3.20%) | 28,376,230 |
20 Mar 2024 | CNY | 19.22 | 19.38 | 18.87 | 19.09 | 19.09 | -0.17 (-0.88%) | 17,234,090 |
19 Mar 2024 | CNY | 19.22 | 19.75 | 19.05 | 19.26 | 19.26 | -0.06 (-0.31%) | 28,045,200 |
18 Mar 2024 | CNY | 19.34 | 19.46 | 18.96 | 19.32 | 19.32 | +0.09 (+0.47%) | 20,990,850 |
15 Mar 2024 | CNY | 19.14 | 19.32 | 18.7 | 19.23 | 19.23 | -0.02 (-0.10%) | 31,528,150 |
14 Mar 2024 | CNY | 19.25 | 19.75 | 19.13 | 19.25 | 19.25 | +0.21 (+1.10%) | 32,317,980 |
13 Mar 2024 | CNY | 18.74 | 19.11 | 18.54 | 19.04 | 19.04 | +0.25 (+1.33%) | 18,649,710 |
12 Mar 2024 | CNY | 19.51 | 19.51 | 18.65 | 18.79 | 18.79 | -0.72 (-3.69%) | 32,235,990 |
11 Mar 2024 | CNY | 19.99 | 20.08 | 19.31 | 19.51 | 19.51 | -0.57 (-2.84%) | 28,708,070 |
8 Mar 2024 | CNY | 19.73 | 20.08 | 19.31 | 20.08 | 20.08 | +0.4 (+2.03%) | 23,699,690 |
7 Mar 2024 | CNY | 19.48 | 20.22 | 19.35 | 19.68 | 19.68 | +0.4 (+2.07%) | 27,675,200 |
6 Mar 2024 | CNY | 19.23 | 19.66 | 19.13 | 19.28 | 19.28 | +0.02 (+0.10%) | 19,979,640 |
5 Mar 2024 | CNY | 19.22 | 19.35 | 19.02 | 19.26 | 19.26 | +0.06 (+0.31%) | 16,906,780 |
4 Mar 2024 | CNY | 18.71 | 19.47 | 18.61 | 19.2 | 19.2 | +0.48 (+2.56%) | 30,481,350 |
1 Mar 2024 | CNY | 18.54 | 18.82 | 18.47 | 18.72 | 18.72 | +0.24 (+1.30%) | 16,073,640 |
29 Feb 2024 | CNY | 18.16 | 18.55 | 18.14 | 18.48 | 18.48 | +0.24 (+1.32%) | 21,337,010 |
28 Feb 2024 | CNY | 18.45 | 18.65 | 18.23 | 18.24 | 18.24 | -0.36 (-1.94%) | 19,981,830 |
27 Feb 2024 | CNY | 18.3 | 18.76 | 18.29 | 18.6 | 18.6 | +0.2 (+1.09%) | 17,585,070 |
26 Feb 2024 | CNY | 18.4 | 19.06 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 25,107,140 |
23 Feb 2024 | CNY | 18.61 | 18.75 | 18.21 | 18.5 | 18.5 | -0.11 (-0.59%) | 27,396,160 |
22 Feb 2024 | CNY | 18.28 | 18.67 | 18.15 | 18.61 | 18.61 | +0.31 (+1.69%) | 18,742,800 |
21 Feb 2024 | CNY | 18.37 | 18.85 | 18.29 | 18.3 | 18.3 | +0.07 (+0.38%) | 28,890,040 |
20 Feb 2024 | CNY | 18.08 | 18.6 | 17.83 | 18.23 | 18.23 | +0.19 (+1.05%) | 24,728,270 |
19 Feb 2024 | CNY | 18.29 | 18.29 | 17.5 | 18.04 | 18.04 | +0.06 (+0.33%) | 41,223,300 |
8 Feb 2024 | CNY | 18.24 | 18.92 | 17.77 | 17.98 | 17.98 | -0.27 (-1.48%) | 42,181,900 |