Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 26.33 | 27.55 | 26 | 27.04 | 27.04 | +0.71 (+2.70%) | 4,026,880 |
27 Mar 2024 | CNY | 26.41 | 26.9 | 26.26 | 26.33 | 26.33 | -0.09 (-0.34%) | 3,040,460 |
26 Mar 2024 | CNY | 26.12 | 26.57 | 26.05 | 26.42 | 26.42 | +0.09 (+0.34%) | 2,111,950 |
25 Mar 2024 | CNY | 26.27 | 26.8 | 26.14 | 26.33 | 26.33 | 0.0 (0.0%) | 2,700,610 |
22 Mar 2024 | CNY | 26.47 | 26.49 | 25.98 | 26.33 | 26.33 | -0.31 (-1.16%) | 2,659,670 |
21 Mar 2024 | CNY | 26.65 | 27.12 | 26.37 | 26.64 | 26.64 | -0.01 (-0.04%) | 3,053,000 |
20 Mar 2024 | CNY | 26.79 | 26.96 | 26.42 | 26.65 | 26.65 | -0.12 (-0.45%) | 2,607,160 |
19 Mar 2024 | CNY | 27.39 | 27.39 | 26.75 | 26.77 | 26.77 | -0.75 (-2.73%) | 3,155,880 |
18 Mar 2024 | CNY | 27.79 | 27.79 | 26.96 | 27.52 | 27.52 | -0.48 (-1.71%) | 4,625,180 |
15 Mar 2024 | CNY | 26.64 | 28.43 | 26.64 | 28 | 28 | +0.81 (+2.98%) | 5,981,740 |
14 Mar 2024 | CNY | 27.99 | 27.99 | 26.7 | 27.19 | 27.19 | +1.53 (+5.96%) | 8,810,810 |
13 Mar 2024 | CNY | 24.98 | 25.9 | 24.93 | 25.66 | 25.66 | +0.73 (+2.93%) | 5,083,300 |
12 Mar 2024 | CNY | 25.8 | 25.98 | 24.58 | 24.93 | 24.93 | -0.88 (-3.41%) | 5,329,450 |
11 Mar 2024 | CNY | 24.81 | 25.84 | 24.5 | 25.81 | 25.81 | +1.04 (+4.20%) | 4,313,700 |
8 Mar 2024 | CNY | 24.44 | 24.86 | 24.39 | 24.77 | 24.77 | +0.33 (+1.35%) | 3,533,690 |
7 Mar 2024 | CNY | 25.19 | 25.23 | 24.32 | 24.44 | 24.44 | -0.86 (-3.40%) | 3,702,700 |
6 Mar 2024 | CNY | 25.62 | 25.96 | 24.95 | 25.3 | 25.3 | -0.52 (-2.01%) | 3,561,220 |
5 Mar 2024 | CNY | 25.66 | 26.58 | 25.6 | 25.82 | 25.82 | -0.05 (-0.19%) | 3,824,850 |
4 Mar 2024 | CNY | 25.3 | 26 | 25 | 25.87 | 25.87 | +0.54 (+2.13%) | 4,284,600 |
1 Mar 2024 | CNY | 25.36 | 25.5 | 24.49 | 25.33 | 25.33 | +0.33 (+1.32%) | 4,389,440 |
29 Feb 2024 | CNY | 23.73 | 25.48 | 23.72 | 25 | 25 | +1.18 (+4.95%) | 4,878,100 |
28 Feb 2024 | CNY | 24.14 | 24.8 | 23.8 | 23.82 | 23.82 | -0.18 (-0.75%) | 4,462,010 |
27 Feb 2024 | CNY | 23.9 | 24.04 | 23.39 | 24 | 24 | +0.01 (+0.04%) | 3,202,930 |
26 Feb 2024 | CNY | 23.47 | 24.5 | 23.33 | 23.99 | 23.99 | +0.55 (+2.35%) | 4,001,580 |
23 Feb 2024 | CNY | 23.19 | 23.53 | 22.95 | 23.44 | 23.44 | +0.29 (+1.25%) | 3,023,760 |
22 Feb 2024 | CNY | 23.04 | 23.54 | 22.77 | 23.15 | 23.15 | +0.15 (+0.65%) | 4,024,000 |
21 Feb 2024 | CNY | 23.17 | 23.76 | 22.82 | 23 | 23 | -0.32 (-1.37%) | 3,682,000 |
20 Feb 2024 | CNY | 23.35 | 23.6 | 22.88 | 23.32 | 23.32 | -0.02 (-0.09%) | 2,997,420 |
19 Feb 2024 | CNY | 24.3 | 24.3 | 22.5 | 23.34 | 23.34 | -0.14 (-0.60%) | 5,461,250 |
8 Feb 2024 | CNY | 23.65 | 25.38 | 23.38 | 23.48 | 23.48 | -0.06 (-0.25%) | 9,259,760 |