Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 23.01 | 23.63 | 22.62 | 23.06 | 23.06 | -0.41 (-1.75%) | 121,191,927 |
13 Mar 2024 | CNY | 24.6 | 24.69 | 23.37 | 23.47 | 23.47 | -0.75 (-3.10%) | 160,868,239 |
12 Mar 2024 | CNY | 24.76 | 25.1 | 24.01 | 24.22 | 24.22 | -0.53 (-2.14%) | 135,506,239 |
11 Mar 2024 | CNY | 24 | 24.76 | 23.81 | 24.75 | 24.75 | -0.18 (-0.72%) | 165,230,177 |
8 Mar 2024 | CNY | 25.5 | 25.65 | 24.08 | 24.93 | 24.93 | -0.07 (-0.28%) | 191,394,202 |
7 Mar 2024 | CNY | 24.6 | 25.32 | 23.91 | 25 | 25 | +0.41 (+1.67%) | 209,867,002 |
6 Mar 2024 | CNY | 24.31 | 25.04 | 24 | 24.59 | 24.59 | -0.18 (-0.73%) | 169,180,466 |
5 Mar 2024 | CNY | 24.89 | 25.63 | 24.1 | 24.77 | 24.77 | -0.73 (-2.86%) | 252,249,907 |
4 Mar 2024 | CNY | 24.84 | 26.52 | 23.79 | 25.5 | 25.5 | +1.19 (+4.90%) | 330,623,423 |
1 Mar 2024 | CNY | 22.3 | 24.31 | 22.18 | 24.31 | 24.31 | +2.21 (+10.00%) | 279,932,370 |
29 Feb 2024 | CNY | 20.1 | 22.1 | 20.1 | 22.1 | 22.1 | +2.01 (+10.00%) | 224,364,595 |
28 Feb 2024 | CNY | 21.25 | 22.13 | 20.09 | 20.09 | 20.09 | -0.47 (-2.29%) | 215,746,225 |
27 Feb 2024 | CNY | 18.54 | 20.56 | 18.36 | 20.56 | 20.56 | +1.87 (+10.01%) | 133,476,861 |
26 Feb 2024 | CNY | 18.25 | 18.95 | 18.03 | 18.69 | 18.69 | +0.41 (+2.24%) | 80,595,395 |
23 Feb 2024 | CNY | 18.59 | 18.59 | 18.07 | 18.28 | 18.28 | +0.09 (+0.49%) | 65,018,891 |
22 Feb 2024 | CNY | 17.85 | 18.59 | 17.85 | 18.19 | 18.19 | +0.75 (+4.30%) | 85,842,542 |
21 Feb 2024 | CNY | 17.19 | 17.87 | 17.1 | 17.44 | 17.44 | +0.05 (+0.29%) | 53,778,561 |
20 Feb 2024 | CNY | 17.54 | 17.54 | 17.18 | 17.39 | 17.39 | -0.36 (-2.03%) | 49,634,684 |
19 Feb 2024 | CNY | 17.48 | 17.75 | 17.08 | 17.75 | 17.75 | +1.02 (+6.10%) | 77,593,490 |
8 Feb 2024 | CNY | 16.22 | 16.88 | 16.2 | 16.73 | 16.73 | +0.63 (+3.91%) | 56,140,376 |
7 Feb 2024 | CNY | 15.78 | 16.3 | 15.65 | 16.1 | 16.1 | +0.32 (+2.03%) | 57,076,133 |
6 Feb 2024 | CNY | 14.5 | 15.83 | 14.43 | 15.78 | 15.78 | +1.07 (+7.27%) | 53,380,487 |
5 Feb 2024 | CNY | 15.18 | 15.49 | 14.22 | 14.71 | 14.71 | -0.49 (-3.22%) | 53,767,480 |
2 Feb 2024 | CNY | 15.78 | 16.06 | 14.56 | 15.2 | 15.2 | -0.59 (-3.74%) | 50,755,491 |
1 Feb 2024 | CNY | 15.53 | 16.3 | 15.32 | 15.79 | 15.79 | +0.23 (+1.48%) | 35,920,557 |
31 Jan 2024 | CNY | 16.12 | 16.25 | 15.54 | 15.56 | 15.56 | -0.67 (-4.13%) | 35,643,402 |
30 Jan 2024 | CNY | 16.78 | 17.02 | 16.2 | 16.23 | 16.23 | -0.66 (-3.91%) | 36,256,988 |
29 Jan 2024 | CNY | 17.5 | 17.57 | 16.8 | 16.89 | 16.89 | -0.63 (-3.60%) | 35,623,877 |
26 Jan 2024 | CNY | 17.74 | 17.85 | 17.5 | 17.52 | 17.52 | -0.27 (-1.52%) | 39,627,464 |
25 Jan 2024 | CNY | 17.08 | 17.84 | 16.98 | 17.79 | 17.79 | +0.55 (+3.19%) | 59,668,894 |