Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 20.6 | 20.64 | 20.2 | 20.24 | 20.24 | -0.3 (-1.46%) | 1,804,400 |
11 Apr 2024 | CNY | 20.44 | 20.88 | 20.28 | 20.54 | 20.54 | 0.0 (0.0%) | 1,843,000 |
10 Apr 2024 | CNY | 20.85 | 21 | 20.4 | 20.54 | 20.54 | -0.42 (-2.00%) | 1,873,400 |
9 Apr 2024 | CNY | 20.6 | 20.96 | 20.58 | 20.96 | 20.96 | +0.36 (+1.75%) | 1,386,880 |
8 Apr 2024 | CNY | 21.07 | 21.15 | 20.56 | 20.6 | 20.6 | -0.47 (-2.23%) | 1,938,470 |
3 Apr 2024 | CNY | 20.99 | 21.22 | 20.83 | 21.07 | 21.07 | 0.0 (0.0%) | 2,061,200 |
2 Apr 2024 | CNY | 20.86 | 21.19 | 20.83 | 21.07 | 21.07 | +0.22 (+1.06%) | 2,781,820 |
1 Apr 2024 | CNY | 20.11 | 21.07 | 20.04 | 20.85 | 20.85 | +0.9 (+4.51%) | 3,905,500 |
29 Mar 2024 | CNY | 19.72 | 19.97 | 19.72 | 19.95 | 19.95 | +0.23 (+1.17%) | 1,654,020 |
28 Mar 2024 | CNY | 19.39 | 19.88 | 19.39 | 19.72 | 19.72 | +0.25 (+1.28%) | 1,956,820 |
27 Mar 2024 | CNY | 20.12 | 20.12 | 19.41 | 19.47 | 19.47 | -0.63 (-3.13%) | 1,737,100 |
26 Mar 2024 | CNY | 20.03 | 20.27 | 19.82 | 20.1 | 20.1 | +0.04 (+0.20%) | 1,872,700 |
25 Mar 2024 | CNY | 20.24 | 20.67 | 20 | 20.06 | 20.06 | -0.25 (-1.23%) | 2,233,200 |
22 Mar 2024 | CNY | 20.44 | 20.65 | 20.19 | 20.31 | 20.31 | -0.21 (-1.02%) | 2,013,740 |
21 Mar 2024 | CNY | 20.67 | 20.67 | 20.31 | 20.52 | 20.52 | -0.12 (-0.58%) | 1,853,770 |
20 Mar 2024 | CNY | 20.56 | 20.69 | 20.45 | 20.64 | 20.64 | +0.08 (+0.39%) | 1,914,000 |
19 Mar 2024 | CNY | 20.45 | 20.88 | 20.34 | 20.56 | 20.56 | +0.05 (+0.24%) | 2,566,570 |
18 Mar 2024 | CNY | 19.98 | 20.71 | 19.97 | 20.51 | 20.51 | +0.7 (+3.53%) | 3,627,480 |
15 Mar 2024 | CNY | 19.71 | 19.86 | 19.45 | 19.81 | 19.81 | +0.15 (+0.76%) | 1,276,970 |
14 Mar 2024 | CNY | 19.8 | 19.88 | 19.52 | 19.66 | 19.66 | -0.18 (-0.91%) | 1,393,400 |
13 Mar 2024 | CNY | 19.85 | 19.94 | 19.72 | 19.84 | 19.84 | +0.02 (+0.10%) | 1,464,300 |
12 Mar 2024 | CNY | 19.71 | 19.86 | 19.49 | 19.82 | 19.82 | +0.15 (+0.76%) | 2,354,810 |
11 Mar 2024 | CNY | 19.58 | 20.11 | 19.43 | 19.67 | 19.67 | +0.63 (+3.31%) | 3,089,180 |
8 Mar 2024 | CNY | 19.09 | 19.21 | 18.83 | 19.04 | 19.04 | -0.06 (-0.31%) | 1,634,000 |
7 Mar 2024 | CNY | 19.39 | 19.44 | 19.08 | 19.1 | 19.1 | -0.29 (-1.50%) | 1,579,800 |
6 Mar 2024 | CNY | 19.28 | 19.58 | 19.24 | 19.39 | 19.39 | -0.03 (-0.15%) | 1,316,000 |
5 Mar 2024 | CNY | 19.38 | 19.43 | 19.15 | 19.42 | 19.42 | +0.04 (+0.21%) | 1,431,690 |
4 Mar 2024 | CNY | 19.63 | 19.79 | 19.18 | 19.38 | 19.38 | -0.35 (-1.77%) | 2,886,810 |
1 Mar 2024 | CNY | 19.88 | 19.99 | 19.6 | 19.73 | 19.73 | -0.21 (-1.05%) | 2,509,660 |
29 Feb 2024 | CNY | 19.55 | 19.97 | 19.38 | 19.94 | 19.94 | +0.19 (+0.96%) | 3,136,440 |