Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 25 | 25.47 | 24.02 | 24.16 | 24.16 | -1.39 (-5.44%) | 54,786,070 |
11 Apr 2024 | CNY | 24.59 | 25.58 | 24 | 25.55 | 25.55 | +0.61 (+2.45%) | 68,890,170 |
10 Apr 2024 | CNY | 25.26 | 25.72 | 24.71 | 24.94 | 24.94 | -0.37 (-1.46%) | 74,052,120 |
9 Apr 2024 | CNY | 22.8 | 25.31 | 22.8 | 25.31 | 25.31 | +2.3 (+10.00%) | 79,303,710 |
8 Apr 2024 | CNY | 23.59 | 24.74 | 22.96 | 23.01 | 23.01 | -0.88 (-3.68%) | 60,879,240 |
3 Apr 2024 | CNY | 24 | 25.81 | 23.85 | 23.89 | 23.89 | -0.56 (-2.29%) | 90,236,680 |
2 Apr 2024 | CNY | 23.24 | 24.99 | 22.74 | 24.45 | 24.45 | +1.25 (+5.39%) | 89,317,210 |
1 Apr 2024 | CNY | 22.23 | 23.48 | 22.01 | 23.2 | 23.2 | +0.97 (+4.36%) | 65,741,800 |
29 Mar 2024 | CNY | 21.65 | 22.99 | 21.51 | 22.23 | 22.23 | +0.45 (+2.07%) | 53,984,960 |
28 Mar 2024 | CNY | 21.6 | 22.49 | 21.6 | 21.78 | 21.78 | +0.02 (+0.09%) | 47,247,410 |
27 Mar 2024 | CNY | 22.75 | 22.75 | 21.74 | 21.76 | 21.76 | -0.26 (-1.18%) | 71,596,480 |
26 Mar 2024 | CNY | 19.97 | 22.02 | 19.97 | 22.02 | 22.02 | +2 (+9.99%) | 49,202,840 |
25 Mar 2024 | CNY | 20.75 | 20.79 | 19.9 | 20.02 | 20.02 | -0.85 (-4.07%) | 29,620,010 |
22 Mar 2024 | CNY | 21.72 | 21.87 | 20.81 | 20.87 | 20.87 | -1.03 (-4.70%) | 31,284,910 |
21 Mar 2024 | CNY | 22.33 | 22.48 | 21.71 | 21.9 | 21.9 | -0.51 (-2.28%) | 23,522,930 |
20 Mar 2024 | CNY | 22.58 | 22.97 | 22.24 | 22.41 | 22.41 | -0.16 (-0.71%) | 20,315,040 |
19 Mar 2024 | CNY | 22.84 | 23.04 | 22.57 | 22.57 | 22.57 | -0.26 (-1.14%) | 28,825,610 |
18 Mar 2024 | CNY | 22.5 | 23.16 | 22.19 | 22.83 | 22.83 | +0.91 (+4.15%) | 55,508,600 |
15 Mar 2024 | CNY | 22.36 | 22.45 | 21.38 | 21.92 | 21.92 | -0.3 (-1.35%) | 35,342,030 |
14 Mar 2024 | CNY | 22.98 | 23.3 | 21.98 | 22.22 | 22.22 | -0.8 (-3.48%) | 54,349,750 |
13 Mar 2024 | CNY | 22.38 | 23.68 | 22.21 | 23.02 | 23.02 | +0.33 (+1.45%) | 71,050,950 |
12 Mar 2024 | CNY | 22.64 | 23.25 | 22.4 | 22.69 | 22.69 | +1.42 (+6.68%) | 108,784,980 |
11 Mar 2024 | CNY | 20.46 | 21.27 | 20.45 | 21.27 | 21.27 | +1.93 (+9.98%) | 23,418,290 |
8 Mar 2024 | CNY | 19.39 | 19.8 | 19.12 | 19.34 | 19.34 | -0.07 (-0.36%) | 15,978,820 |
7 Mar 2024 | CNY | 20.08 | 20.25 | 19.4 | 19.41 | 19.41 | -0.66 (-3.29%) | 17,758,250 |
6 Mar 2024 | CNY | 19.8 | 20.5 | 19.6 | 20.07 | 20.07 | +0.09 (+0.45%) | 17,752,530 |
5 Mar 2024 | CNY | 20.07 | 20.15 | 19.69 | 19.98 | 19.98 | -0.36 (-1.77%) | 20,117,610 |
4 Mar 2024 | CNY | 20.63 | 20.9 | 20.18 | 20.34 | 20.34 | -0.28 (-1.36%) | 22,150,240 |
1 Mar 2024 | CNY | 20.8 | 20.91 | 20.4 | 20.62 | 20.62 | -0.02 (-0.10%) | 30,337,740 |
29 Feb 2024 | CNY | 19.28 | 20.7 | 19.22 | 20.64 | 20.64 | +1.16 (+5.95%) | 44,820,560 |