Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 22.45 | 22.52 | 21.22 | 21.24 | 21.24 | -1.21 (-5.39%) | 12,813,600 |
26 Mar 2024 | CNY | 22.71 | 23.12 | 22.33 | 22.45 | 22.45 | -0.45 (-1.97%) | 9,990,750 |
25 Mar 2024 | CNY | 24.03 | 24.03 | 22.86 | 22.9 | 22.9 | -1.14 (-4.74%) | 13,354,790 |
22 Mar 2024 | CNY | 23.81 | 24.21 | 23.28 | 24.04 | 24.04 | +0.01 (+0.04%) | 19,933,310 |
21 Mar 2024 | CNY | 24.67 | 24.69 | 23.81 | 24.03 | 24.03 | -0.65 (-2.63%) | 21,501,360 |
20 Mar 2024 | CNY | 24 | 25.03 | 23.79 | 24.68 | 24.68 | +0.27 (+1.11%) | 29,871,970 |
19 Mar 2024 | CNY | 23.72 | 24.64 | 23.46 | 24.41 | 24.41 | +0.69 (+2.91%) | 37,177,150 |
18 Mar 2024 | CNY | 23.04 | 23.99 | 22.82 | 23.72 | 23.72 | +1.18 (+5.24%) | 35,350,930 |
15 Mar 2024 | CNY | 22.51 | 22.7 | 21.98 | 22.54 | 22.54 | -0.2 (-0.88%) | 16,927,830 |
14 Mar 2024 | CNY | 22.82 | 23.36 | 21.96 | 22.74 | 22.74 | -0.28 (-1.22%) | 27,631,620 |
13 Mar 2024 | CNY | 23.5 | 24.46 | 22.8 | 23.02 | 23.02 | -0.07 (-0.30%) | 49,382,700 |
12 Mar 2024 | CNY | 21 | 23.09 | 21 | 23.09 | 23.09 | +2.1 (+10.00%) | 31,951,780 |
11 Mar 2024 | CNY | 20.39 | 20.99 | 20.2 | 20.99 | 20.99 | +0.35 (+1.70%) | 7,815,090 |
8 Mar 2024 | CNY | 20.12 | 20.67 | 19.95 | 20.64 | 20.64 | +0.51 (+2.53%) | 9,412,180 |
7 Mar 2024 | CNY | 20.99 | 21.1 | 20.09 | 20.13 | 20.13 | -0.74 (-3.55%) | 10,046,600 |
6 Mar 2024 | CNY | 20.78 | 21.14 | 20.49 | 20.87 | 20.87 | -0.18 (-0.86%) | 10,624,470 |
5 Mar 2024 | CNY | 21.1 | 21.69 | 20.9 | 21.05 | 21.05 | -0.37 (-1.73%) | 12,061,370 |
4 Mar 2024 | CNY | 21.54 | 21.79 | 20.75 | 21.42 | 21.42 | -0.08 (-0.37%) | 14,356,450 |
1 Mar 2024 | CNY | 20.85 | 21.6 | 20.65 | 21.5 | 21.5 | +0.8 (+3.86%) | 13,615,400 |
29 Feb 2024 | CNY | 19.28 | 20.76 | 19.25 | 20.7 | 20.7 | +1.11 (+5.67%) | 13,246,750 |
28 Feb 2024 | CNY | 21.9 | 22.04 | 19.57 | 19.59 | 19.59 | -1.93 (-8.97%) | 22,317,960 |
27 Feb 2024 | CNY | 20.2 | 21.59 | 20.12 | 21.52 | 21.52 | +1.11 (+5.44%) | 13,540,490 |
26 Feb 2024 | CNY | 20.9 | 20.93 | 20.07 | 20.41 | 20.41 | -0.09 (-0.44%) | 12,475,200 |
23 Feb 2024 | CNY | 19.92 | 20.53 | 19.66 | 20.5 | 20.5 | +0.62 (+3.12%) | 12,818,100 |
22 Feb 2024 | CNY | 19.49 | 19.98 | 19.21 | 19.88 | 19.88 | +0.84 (+4.41%) | 12,112,800 |
21 Feb 2024 | CNY | 18.64 | 19.88 | 18.5 | 19.04 | 19.04 | -0.05 (-0.26%) | 12,210,930 |
20 Feb 2024 | CNY | 18.6 | 19.4 | 18.3 | 19.09 | 19.09 | +0.37 (+1.98%) | 12,762,380 |
19 Feb 2024 | CNY | 18.14 | 18.88 | 18.14 | 18.72 | 18.72 | +0.83 (+4.64%) | 14,774,880 |
8 Feb 2024 | CNY | 17.01 | 17.95 | 16.96 | 17.89 | 17.89 | +0.96 (+5.67%) | 18,068,510 |
7 Feb 2024 | CNY | 16.15 | 17.74 | 15.92 | 16.93 | 16.93 | +0.8 (+4.96%) | 19,971,470 |