Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 17.89 | 18.44 | 17.88 | 18.42 | 18.42 | +0.49 (+2.73%) | 2,209,600 |
28 Mar 2024 | CNY | 17.64 | 18.05 | 17.6 | 17.93 | 17.93 | -0.05 (-0.28%) | 2,339,510 |
27 Mar 2024 | CNY | 18.04 | 18.48 | 17.95 | 17.98 | 17.98 | -0.07 (-0.39%) | 2,539,510 |
26 Mar 2024 | CNY | 17.92 | 18.07 | 17.68 | 18.05 | 18.05 | +0.19 (+1.06%) | 1,484,400 |
25 Mar 2024 | CNY | 18.07 | 18.18 | 17.78 | 17.86 | 17.86 | -0.29 (-1.60%) | 1,684,310 |
22 Mar 2024 | CNY | 18.4 | 18.42 | 17.96 | 18.15 | 18.15 | -0.24 (-1.31%) | 1,574,890 |
21 Mar 2024 | CNY | 18.38 | 18.48 | 18.21 | 18.39 | 18.39 | +0.09 (+0.49%) | 1,433,900 |
20 Mar 2024 | CNY | 18.31 | 18.37 | 18.16 | 18.3 | 18.3 | +0.02 (+0.11%) | 1,272,460 |
19 Mar 2024 | CNY | 18.17 | 18.48 | 18.11 | 18.28 | 18.28 | +0.13 (+0.72%) | 2,400,800 |
18 Mar 2024 | CNY | 17.84 | 18.15 | 17.84 | 18.15 | 18.15 | +0.28 (+1.57%) | 2,138,070 |
15 Mar 2024 | CNY | 17.61 | 17.95 | 17.61 | 17.87 | 17.87 | +0.17 (+0.96%) | 1,620,200 |
14 Mar 2024 | CNY | 17.81 | 17.94 | 17.54 | 17.7 | 17.7 | -0.14 (-0.78%) | 1,563,660 |
13 Mar 2024 | CNY | 17.88 | 17.96 | 17.75 | 17.84 | 17.84 | -0.03 (-0.17%) | 2,364,390 |
12 Mar 2024 | CNY | 17.62 | 17.88 | 17.46 | 17.87 | 17.87 | +0.35 (+2.00%) | 2,737,790 |
11 Mar 2024 | CNY | 17.18 | 17.52 | 17.16 | 17.52 | 17.52 | +0.32 (+1.86%) | 2,164,510 |
8 Mar 2024 | CNY | 17.16 | 17.25 | 17 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,127,000 |
7 Mar 2024 | CNY | 17.07 | 17.3 | 17.03 | 17.1 | 17.1 | 0.0 (0.0%) | 1,814,500 |
6 Mar 2024 | CNY | 16.98 | 17.23 | 16.9 | 17.1 | 17.1 | +0.13 (+0.77%) | 1,514,470 |
5 Mar 2024 | CNY | 17.21 | 17.21 | 16.94 | 16.97 | 16.97 | -0.26 (-1.51%) | 1,634,900 |
4 Mar 2024 | CNY | 17.2 | 17.34 | 17.1 | 17.23 | 17.23 | -0.04 (-0.23%) | 2,011,180 |
1 Mar 2024 | CNY | 17.33 | 17.33 | 17.05 | 17.27 | 17.27 | -0.08 (-0.46%) | 2,040,680 |
29 Feb 2024 | CNY | 16.71 | 17.36 | 16.62 | 17.35 | 17.35 | +0.51 (+3.03%) | 2,987,000 |
28 Feb 2024 | CNY | 17.77 | 18.2 | 16.84 | 16.84 | 16.84 | -0.89 (-5.02%) | 4,702,380 |
27 Feb 2024 | CNY | 17.36 | 17.73 | 17.01 | 17.73 | 17.73 | +0.38 (+2.19%) | 2,362,550 |
26 Feb 2024 | CNY | 17.4 | 17.61 | 17.22 | 17.35 | 17.35 | -0.05 (-0.29%) | 2,549,950 |
23 Feb 2024 | CNY | 17.26 | 17.42 | 17.11 | 17.4 | 17.4 | +0.15 (+0.87%) | 2,276,300 |
22 Feb 2024 | CNY | 16.9 | 17.26 | 16.9 | 17.25 | 17.25 | +0.21 (+1.23%) | 2,605,270 |
21 Feb 2024 | CNY | 16.75 | 17.37 | 16.61 | 17.04 | 17.04 | +0.27 (+1.61%) | 4,157,500 |
20 Feb 2024 | CNY | 16.52 | 16.82 | 16.42 | 16.77 | 16.77 | +0.09 (+0.54%) | 2,947,880 |
19 Feb 2024 | CNY | 16.5 | 16.98 | 16.32 | 16.68 | 16.68 | +0.18 (+1.09%) | 3,868,430 |