Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 21.84 | 21.93 | 21.58 | 21.75 | 21.75 | -0.14 (-0.64%) | 2,708,142 |
1 Apr 2024 | CNY | 21.62 | 22.54 | 21.4 | 21.89 | 21.89 | +0.29 (+1.34%) | 6,186,921 |
29 Mar 2024 | CNY | 21.96 | 21.96 | 21.3 | 21.6 | 21.6 | -0.1 (-0.46%) | 1,284,284 |
28 Mar 2024 | CNY | 21.2 | 21.9 | 21.11 | 21.7 | 21.7 | +0.6 (+2.84%) | 3,531,750 |
27 Mar 2024 | CNY | 22.53 | 22.58 | 21.06 | 21.1 | 21.1 | -1.33 (-5.93%) | 6,213,026 |
26 Mar 2024 | CNY | 22.15 | 22.53 | 22.1 | 22.43 | 22.43 | +0.38 (+1.72%) | 3,094,530 |
25 Mar 2024 | CNY | 22.66 | 22.79 | 22.04 | 22.05 | 22.05 | -0.58 (-2.56%) | 2,726,367 |
22 Mar 2024 | CNY | 22.97 | 23.13 | 22.36 | 22.63 | 22.63 | -0.34 (-1.48%) | 4,167,002 |
21 Mar 2024 | CNY | 23.35 | 23.39 | 22.87 | 22.97 | 22.97 | -0.36 (-1.54%) | 2,884,525 |
20 Mar 2024 | CNY | 23.59 | 23.59 | 23.09 | 23.33 | 23.33 | -0.22 (-0.93%) | 2,327,450 |
19 Mar 2024 | CNY | 23.81 | 23.95 | 23.52 | 23.55 | 23.55 | -0.25 (-1.05%) | 2,807,334 |
18 Mar 2024 | CNY | 23.38 | 23.85 | 23.11 | 23.8 | 23.8 | +0.42 (+1.80%) | 3,670,046 |
15 Mar 2024 | CNY | 22.9 | 23.38 | 22.46 | 23.38 | 23.38 | +0.46 (+2.01%) | 4,848,061 |
14 Mar 2024 | CNY | 23.49 | 23.61 | 22.71 | 22.92 | 22.92 | -0.54 (-2.30%) | 2,826,631 |
13 Mar 2024 | CNY | 23.16 | 23.72 | 22.85 | 23.46 | 23.46 | +0.31 (+1.34%) | 4,236,809 |
12 Mar 2024 | CNY | 22.82 | 23.53 | 22.62 | 23.15 | 23.15 | +0.37 (+1.62%) | 3,586,500 |
11 Mar 2024 | CNY | 22.3 | 22.8 | 21.92 | 22.78 | 22.78 | +0.4 (+1.79%) | 4,629,526 |
8 Mar 2024 | CNY | 22.3 | 22.58 | 22.02 | 22.38 | 22.38 | +0.03 (+0.13%) | 3,271,462 |
7 Mar 2024 | CNY | 22.28 | 22.8 | 22.22 | 22.35 | 22.35 | +0.03 (+0.13%) | 4,708,806 |
6 Mar 2024 | CNY | 22.4 | 22.7 | 21.72 | 22.32 | 22.32 | -0.26 (-1.15%) | 7,609,514 |
5 Mar 2024 | CNY | 22.88 | 23 | 22.46 | 22.58 | 22.58 | -0.31 (-1.35%) | 4,527,662 |
4 Mar 2024 | CNY | 23.2 | 23.71 | 22.6 | 22.89 | 22.89 | -0.21 (-0.91%) | 6,826,263 |
1 Mar 2024 | CNY | 22.46 | 23.1 | 22.25 | 23.1 | 23.1 | +0.66 (+2.94%) | 7,128,404 |
29 Feb 2024 | CNY | 21.66 | 22.56 | 21.44 | 22.44 | 22.44 | +1.03 (+4.81%) | 7,021,880 |
28 Feb 2024 | CNY | 22.69 | 23.51 | 21.41 | 21.41 | 21.41 | -0.66 (-2.99%) | 10,460,057 |
27 Feb 2024 | CNY | 20.88 | 22.22 | 20.72 | 22.07 | 22.07 | +1.14 (+5.45%) | 6,296,100 |
26 Feb 2024 | CNY | 20.98 | 21.24 | 20.71 | 20.93 | 20.93 | -0.05 (-0.24%) | 4,535,806 |
23 Feb 2024 | CNY | 20.9 | 21.01 | 20.59 | 20.98 | 20.98 | +0.09 (+0.43%) | 3,806,941 |
22 Feb 2024 | CNY | 21.01 | 21.2 | 20.54 | 20.89 | 20.89 | -0.26 (-1.23%) | 4,280,513 |
21 Feb 2024 | CNY | 20.55 | 21.53 | 20.35 | 21.15 | 21.15 | +0.44 (+2.12%) | 5,464,298 |