Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 20.64 | 20.67 | 19.9 | 20.35 | 20.35 | -0.32 (-1.55%) | 7,392,470 |
28 Mar 2024 | CNY | 19.52 | 20.95 | 19.47 | 20.67 | 20.67 | +1.19 (+6.11%) | 12,341,100 |
27 Mar 2024 | CNY | 20.86 | 20.96 | 19.38 | 19.48 | 19.48 | -1.48 (-7.06%) | 12,330,400 |
26 Mar 2024 | CNY | 21.61 | 21.95 | 20.67 | 20.96 | 20.96 | -0.7 (-3.23%) | 12,180,210 |
25 Mar 2024 | CNY | 22.9 | 23.14 | 21.64 | 21.66 | 21.66 | -1.14 (-5.00%) | 14,005,670 |
22 Mar 2024 | CNY | 22.55 | 23.16 | 21.9 | 22.8 | 22.8 | +0.08 (+0.35%) | 19,293,160 |
21 Mar 2024 | CNY | 22.79 | 23.28 | 22.54 | 22.72 | 22.72 | +0.04 (+0.18%) | 18,032,000 |
20 Mar 2024 | CNY | 22.01 | 22.8 | 21.92 | 22.68 | 22.68 | +0.67 (+3.04%) | 18,322,370 |
19 Mar 2024 | CNY | 22.09 | 22.36 | 21.91 | 22.01 | 22.01 | -0.1 (-0.45%) | 12,979,640 |
18 Mar 2024 | CNY | 21.75 | 22.16 | 21.6 | 22.11 | 22.11 | +0.54 (+2.50%) | 14,745,810 |
15 Mar 2024 | CNY | 20.99 | 21.58 | 20.87 | 21.57 | 21.57 | +0.31 (+1.46%) | 11,070,950 |
14 Mar 2024 | CNY | 21.49 | 21.66 | 20.86 | 21.26 | 21.26 | -0.58 (-2.66%) | 15,186,730 |
13 Mar 2024 | CNY | 21.35 | 22.68 | 21.25 | 21.84 | 21.84 | +0.62 (+2.92%) | 24,415,960 |
12 Mar 2024 | CNY | 21.2 | 21.34 | 21 | 21.22 | 21.22 | +0.23 (+1.10%) | 10,536,070 |
11 Mar 2024 | CNY | 20.36 | 21 | 20.29 | 20.99 | 20.99 | +0.2 (+0.96%) | 9,542,210 |
8 Mar 2024 | CNY | 20.49 | 20.88 | 20.37 | 20.79 | 20.79 | +0.18 (+0.87%) | 9,374,900 |
7 Mar 2024 | CNY | 21.05 | 21.6 | 20.6 | 20.61 | 20.61 | -0.64 (-3.01%) | 13,672,540 |
6 Mar 2024 | CNY | 21.3 | 21.49 | 20.83 | 21.25 | 21.25 | -0.43 (-1.98%) | 15,666,690 |
5 Mar 2024 | CNY | 21.95 | 22.65 | 21.32 | 21.68 | 21.68 | -0.27 (-1.23%) | 25,258,420 |
4 Mar 2024 | CNY | 21.32 | 22.13 | 20.92 | 21.95 | 21.95 | +0.71 (+3.34%) | 25,534,230 |
1 Mar 2024 | CNY | 20.28 | 21.58 | 20.18 | 21.24 | 21.24 | +0.98 (+4.84%) | 23,868,220 |
29 Feb 2024 | CNY | 18.97 | 20.39 | 18.89 | 20.26 | 20.26 | +1 (+5.19%) | 17,967,400 |
28 Feb 2024 | CNY | 21.34 | 21.61 | 19.25 | 19.26 | 19.26 | -2.13 (-9.96%) | 25,788,260 |
27 Feb 2024 | CNY | 20.47 | 21.49 | 20.27 | 21.39 | 21.39 | +0.46 (+2.20%) | 24,812,840 |
26 Feb 2024 | CNY | 20.69 | 21.72 | 20.1 | 20.93 | 20.93 | +0.03 (+0.14%) | 26,393,500 |
23 Feb 2024 | CNY | 19.61 | 21.35 | 19.51 | 20.9 | 20.9 | +1.15 (+5.82%) | 31,172,950 |
22 Feb 2024 | CNY | 18.58 | 19.87 | 18.58 | 19.75 | 19.75 | +0.57 (+2.97%) | 23,534,100 |
21 Feb 2024 | CNY | 18.81 | 21.27 | 18.55 | 19.18 | 19.18 | -0.16 (-0.83%) | 37,609,860 |
20 Feb 2024 | CNY | 19.34 | 19.34 | 18.55 | 19.34 | 19.34 | +1.76 (+10.01%) | 14,235,590 |
19 Feb 2024 | CNY | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | +1.6 (+10.01%) | 3,265,480 |