Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 27 | 27.7 | 26.72 | 27.48 | 27.48 | +0.37 (+1.36%) | 8,412,450 |
27 Mar 2024 | CNY | 26.7 | 27.64 | 26.6 | 27.11 | 27.11 | +0.31 (+1.16%) | 10,111,680 |
26 Mar 2024 | CNY | 26.33 | 26.84 | 26.17 | 26.8 | 26.8 | +0.48 (+1.82%) | 5,853,810 |
25 Mar 2024 | CNY | 26.24 | 26.93 | 26.23 | 26.32 | 26.32 | +0.08 (+0.30%) | 5,858,590 |
22 Mar 2024 | CNY | 26.23 | 26.43 | 26.09 | 26.24 | 26.24 | +0.01 (+0.04%) | 4,104,500 |
21 Mar 2024 | CNY | 26.65 | 26.96 | 26.21 | 26.23 | 26.23 | -0.46 (-1.72%) | 4,938,710 |
20 Mar 2024 | CNY | 26.51 | 26.75 | 26.32 | 26.69 | 26.69 | +0.17 (+0.64%) | 4,105,220 |
19 Mar 2024 | CNY | 26.89 | 26.96 | 26.52 | 26.52 | 26.52 | -0.51 (-1.89%) | 4,453,890 |
18 Mar 2024 | CNY | 26.99 | 27.08 | 26.51 | 27.03 | 27.03 | +0.13 (+0.48%) | 5,185,180 |
15 Mar 2024 | CNY | 26.87 | 27.26 | 26.5 | 26.9 | 26.9 | -0.14 (-0.52%) | 5,199,440 |
14 Mar 2024 | CNY | 27.17 | 27.65 | 26.79 | 27.04 | 27.04 | -0.11 (-0.41%) | 7,509,890 |
13 Mar 2024 | CNY | 27.55 | 27.8 | 27.02 | 27.15 | 27.15 | -0.44 (-1.59%) | 6,383,430 |
12 Mar 2024 | CNY | 28.07 | 28.5 | 27.4 | 27.59 | 27.59 | -0.33 (-1.18%) | 6,461,470 |
11 Mar 2024 | CNY | 27.28 | 28 | 26.93 | 27.92 | 27.92 | +0.63 (+2.31%) | 5,801,100 |
8 Mar 2024 | CNY | 26.65 | 27.38 | 26.65 | 27.29 | 27.29 | +0.52 (+1.94%) | 4,207,360 |
7 Mar 2024 | CNY | 27.1 | 27.28 | 26.72 | 26.77 | 26.77 | -0.38 (-1.40%) | 3,518,350 |
6 Mar 2024 | CNY | 27.39 | 27.44 | 26.95 | 27.15 | 27.15 | -0.28 (-1.02%) | 3,797,240 |
5 Mar 2024 | CNY | 27.37 | 27.69 | 27.12 | 27.43 | 27.43 | +0.01 (+0.04%) | 5,729,300 |
4 Mar 2024 | CNY | 26.78 | 27.48 | 26.68 | 27.42 | 27.42 | +0.64 (+2.39%) | 7,358,620 |
1 Mar 2024 | CNY | 26.68 | 27.26 | 26.61 | 26.78 | 26.78 | +0.01 (+0.04%) | 5,331,400 |
29 Feb 2024 | CNY | 26.16 | 26.77 | 26 | 26.77 | 26.77 | +0.53 (+2.02%) | 4,521,000 |
28 Feb 2024 | CNY | 26.59 | 27.24 | 26.23 | 26.24 | 26.24 | -0.28 (-1.06%) | 5,916,670 |
27 Feb 2024 | CNY | 26.23 | 26.53 | 26.14 | 26.52 | 26.52 | +0.29 (+1.11%) | 3,526,190 |
26 Feb 2024 | CNY | 26.4 | 26.59 | 26.09 | 26.23 | 26.23 | -0.32 (-1.21%) | 5,775,880 |
23 Feb 2024 | CNY | 26.71 | 26.76 | 26.38 | 26.55 | 26.55 | -0.13 (-0.49%) | 4,238,360 |
22 Feb 2024 | CNY | 26.6 | 26.83 | 26.42 | 26.68 | 26.68 | +0.13 (+0.49%) | 3,966,200 |
21 Feb 2024 | CNY | 26.4 | 27.06 | 26.3 | 26.55 | 26.55 | -0.21 (-0.78%) | 6,063,050 |
20 Feb 2024 | CNY | 25.78 | 27.03 | 25.66 | 26.76 | 26.76 | +0.84 (+3.24%) | 8,304,630 |
19 Feb 2024 | CNY | 26.24 | 26.35 | 25.49 | 25.92 | 25.92 | 0.0 (0.0%) | 6,924,940 |
8 Feb 2024 | CNY | 26.2 | 27.27 | 25.65 | 25.92 | 25.92 | -0.2 (-0.77%) | 9,600,770 |