Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | CNY | 18.87 | 19.2 | 18.61 | 18.77 | 18.77 | -0.23 (-1.21%) | 15,769,115 |
15 Apr 2024 | CNY | 19.07 | 19.4 | 18.65 | 19 | 19 | -0.1 (-0.52%) | 18,548,547 |
12 Apr 2024 | CNY | 19.48 | 19.69 | 19.06 | 19.1 | 19.1 | -0.4 (-2.05%) | 10,863,716 |
11 Apr 2024 | CNY | 18.98 | 19.95 | 18.89 | 19.5 | 19.5 | +0.37 (+1.93%) | 15,780,834 |
10 Apr 2024 | CNY | 19.48 | 19.58 | 18.92 | 19.13 | 19.13 | -0.37 (-1.90%) | 12,667,611 |
9 Apr 2024 | CNY | 19.49 | 19.66 | 19.33 | 19.5 | 19.5 | +0.12 (+0.62%) | 9,265,467 |
8 Apr 2024 | CNY | 19.85 | 19.89 | 19.37 | 19.38 | 19.38 | -0.68 (-3.39%) | 19,555,423 |
3 Apr 2024 | CNY | 20.4 | 20.58 | 19.93 | 20.06 | 20.06 | -0.52 (-2.53%) | 14,139,518 |
2 Apr 2024 | CNY | 21.24 | 21.24 | 20.45 | 20.58 | 20.58 | -0.67 (-3.15%) | 14,547,660 |
1 Apr 2024 | CNY | 20.83 | 21.35 | 20.83 | 21.25 | 21.25 | +0.47 (+2.26%) | 13,629,053 |
29 Mar 2024 | CNY | 20.7 | 20.79 | 20.25 | 20.78 | 20.78 | -0.05 (-0.24%) | 7,189,200 |
28 Mar 2024 | CNY | 20 | 21.26 | 19.85 | 20.83 | 20.83 | +1.08 (+5.47%) | 22,436,284 |
27 Mar 2024 | CNY | 20.88 | 20.95 | 19.72 | 19.75 | 19.75 | -1.17 (-5.59%) | 18,315,541 |
26 Mar 2024 | CNY | 21.13 | 21.49 | 20.6 | 20.92 | 20.92 | -0.35 (-1.65%) | 16,816,982 |
25 Mar 2024 | CNY | 21.98 | 22.1 | 21.26 | 21.27 | 21.27 | -0.77 (-3.49%) | 18,505,052 |
22 Mar 2024 | CNY | 22.31 | 22.37 | 21.6 | 22.04 | 22.04 | -0.35 (-1.56%) | 22,122,367 |
21 Mar 2024 | CNY | 22.76 | 22.97 | 22.35 | 22.39 | 22.39 | -0.41 (-1.80%) | 23,671,387 |
20 Mar 2024 | CNY | 22.43 | 22.95 | 22.31 | 22.8 | 22.8 | +0.49 (+2.20%) | 34,682,614 |
19 Mar 2024 | CNY | 22.35 | 22.67 | 22.17 | 22.31 | 22.31 | -0.03 (-0.13%) | 26,916,052 |
18 Mar 2024 | CNY | 21.78 | 22.34 | 21.58 | 22.34 | 22.34 | +0.56 (+2.57%) | 29,255,321 |
15 Mar 2024 | CNY | 21.72 | 21.82 | 21.33 | 21.78 | 21.78 | -0.1 (-0.46%) | 19,680,187 |
14 Mar 2024 | CNY | 22.3 | 22.34 | 21.39 | 21.88 | 21.88 | -0.56 (-2.50%) | 31,541,037 |
13 Mar 2024 | CNY | 21.99 | 23.11 | 21.94 | 22.44 | 22.44 | +0.43 (+1.95%) | 43,476,879 |
12 Mar 2024 | CNY | 22.2 | 22.36 | 21.82 | 22.01 | 22.01 | -0.19 (-0.86%) | 24,771,759 |
11 Mar 2024 | CNY | 22 | 22.2 | 21.66 | 22.2 | 22.2 | -0.11 (-0.49%) | 20,814,723 |
8 Mar 2024 | CNY | 21.36 | 22.36 | 21.07 | 22.31 | 22.31 | +1.16 (+5.48%) | 30,211,825 |
7 Mar 2024 | CNY | 21.85 | 22.07 | 21.15 | 21.15 | 21.15 | -0.59 (-2.71%) | 21,003,174 |
6 Mar 2024 | CNY | 21.98 | 22.18 | 21.45 | 21.74 | 21.74 | -0.35 (-1.58%) | 22,788,920 |
5 Mar 2024 | CNY | 22.55 | 22.64 | 21.82 | 22.09 | 22.09 | -0.72 (-3.16%) | 27,386,452 |
4 Mar 2024 | CNY | 23.33 | 23.4 | 22.38 | 22.81 | 22.81 | -0.21 (-0.91%) | 31,186,695 |