Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 19.9 | 21.3 | 19.41 | 19.48 | 19.48 | -0.26 (-1.32%) | 52,440,180 |
27 Feb 2024 | CNY | 19.48 | 19.74 | 19.26 | 19.74 | 19.74 | +0.24 (+1.23%) | 22,445,090 |
26 Feb 2024 | CNY | 19.19 | 19.83 | 19.11 | 19.5 | 19.5 | +0.21 (+1.09%) | 25,653,760 |
23 Feb 2024 | CNY | 19.12 | 19.36 | 18.97 | 19.29 | 19.29 | +0.26 (+1.37%) | 20,169,700 |
22 Feb 2024 | CNY | 18.7 | 19.15 | 18.63 | 19.03 | 19.03 | +0.22 (+1.17%) | 16,377,370 |
21 Feb 2024 | CNY | 18.18 | 19.31 | 18.12 | 18.81 | 18.81 | +0.41 (+2.23%) | 33,160,230 |
20 Feb 2024 | CNY | 18.33 | 18.53 | 18.04 | 18.4 | 18.4 | -0.05 (-0.27%) | 17,763,280 |
19 Feb 2024 | CNY | 18.52 | 18.56 | 18.1 | 18.45 | 18.45 | +0.02 (+0.11%) | 25,262,210 |
8 Feb 2024 | CNY | 18 | 18.47 | 17.7 | 18.43 | 18.43 | +0.68 (+3.83%) | 33,534,640 |