Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 21.94 | 22.31 | 21.89 | 22.22 | 22.22 | +0.36 (+1.65%) | 3,879,500 |
28 Mar 2024 | CNY | 21.88 | 22.19 | 21.55 | 21.86 | 21.86 | -0.2 (-0.91%) | 4,345,450 |
27 Mar 2024 | CNY | 22.21 | 22.45 | 21.79 | 22.06 | 22.06 | -0.15 (-0.68%) | 3,741,200 |
26 Mar 2024 | CNY | 22.25 | 22.45 | 22.01 | 22.21 | 22.21 | -0.11 (-0.49%) | 4,126,080 |
25 Mar 2024 | CNY | 22.28 | 23.04 | 22.17 | 22.32 | 22.32 | -0.2 (-0.89%) | 5,767,890 |
22 Mar 2024 | CNY | 21.88 | 22.74 | 21.81 | 22.52 | 22.52 | +0.62 (+2.83%) | 9,822,460 |
21 Mar 2024 | CNY | 22 | 22.12 | 21.78 | 21.9 | 21.9 | -0.2 (-0.90%) | 3,749,000 |
20 Mar 2024 | CNY | 22.18 | 22.34 | 21.93 | 22.1 | 22.1 | -0.18 (-0.81%) | 3,396,040 |
19 Mar 2024 | CNY | 22.42 | 22.42 | 21.97 | 22.28 | 22.28 | -0.26 (-1.15%) | 4,272,930 |
18 Mar 2024 | CNY | 22.49 | 22.59 | 22.22 | 22.54 | 22.54 | +0.05 (+0.22%) | 4,796,800 |
15 Mar 2024 | CNY | 22.53 | 22.75 | 22.2 | 22.49 | 22.49 | -0.04 (-0.18%) | 4,887,600 |
14 Mar 2024 | CNY | 22.64 | 22.95 | 22.45 | 22.53 | 22.53 | -0.24 (-1.05%) | 3,316,750 |
13 Mar 2024 | CNY | 22.5 | 22.9 | 22.32 | 22.77 | 22.77 | +0.32 (+1.43%) | 3,555,060 |
12 Mar 2024 | CNY | 23.04 | 23.17 | 22.38 | 22.45 | 22.45 | -0.62 (-2.69%) | 6,132,850 |
11 Mar 2024 | CNY | 23.3 | 23.39 | 22.9 | 23.07 | 23.07 | -0.24 (-1.03%) | 3,293,960 |
8 Mar 2024 | CNY | 23.47 | 23.64 | 23 | 23.31 | 23.31 | -0.11 (-0.47%) | 3,722,590 |
7 Mar 2024 | CNY | 23.07 | 23.6 | 22.96 | 23.42 | 23.42 | +0.32 (+1.39%) | 5,556,550 |
6 Mar 2024 | CNY | 23.3 | 23.43 | 22.9 | 23.1 | 23.1 | +0.03 (+0.13%) | 4,881,220 |
5 Mar 2024 | CNY | 23 | 23.41 | 22.71 | 23.07 | 23.07 | +0.11 (+0.48%) | 4,688,600 |
4 Mar 2024 | CNY | 22.85 | 23.1 | 22.67 | 22.96 | 22.96 | +0.15 (+0.66%) | 3,488,810 |
1 Mar 2024 | CNY | 22.16 | 22.98 | 22.15 | 22.81 | 22.81 | +0.38 (+1.69%) | 5,285,860 |
29 Feb 2024 | CNY | 21.6 | 22.45 | 21.58 | 22.43 | 22.43 | +0.63 (+2.89%) | 4,289,960 |
28 Feb 2024 | CNY | 21.83 | 22.08 | 21.61 | 21.8 | 21.8 | -0.13 (-0.59%) | 6,966,380 |
27 Feb 2024 | CNY | 21.94 | 22.15 | 21.75 | 21.93 | 21.93 | -0.01 (-0.05%) | 4,062,810 |
26 Feb 2024 | CNY | 21.61 | 22.17 | 21.52 | 21.94 | 21.94 | +0.25 (+1.15%) | 5,882,470 |
23 Feb 2024 | CNY | 21.45 | 21.72 | 21.29 | 21.69 | 21.69 | +0.19 (+0.88%) | 5,437,840 |
22 Feb 2024 | CNY | 21.01 | 21.5 | 20.87 | 21.5 | 21.5 | +0.48 (+2.28%) | 4,914,570 |
21 Feb 2024 | CNY | 21.12 | 21.5 | 20.68 | 21.02 | 21.02 | -0.16 (-0.76%) | 6,122,840 |
20 Feb 2024 | CNY | 20.93 | 21.19 | 20.53 | 21.18 | 21.18 | +0.29 (+1.39%) | 5,248,320 |
19 Feb 2024 | CNY | 20.6 | 21.34 | 20.4 | 20.89 | 20.89 | +0.31 (+1.51%) | 10,045,350 |