Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 28.18 | 28.83 | 27.85 | 28.18 | 28.18 | -0.15 (-0.53%) | 4,089,619 |
25 Mar 2024 | CNY | 29.47 | 29.8 | 28.29 | 28.33 | 28.33 | -1.22 (-4.13%) | 4,628,000 |
22 Mar 2024 | CNY | 29.75 | 29.93 | 29.05 | 29.55 | 29.55 | -0.28 (-0.94%) | 5,052,600 |
21 Mar 2024 | CNY | 29.98 | 30.59 | 29.71 | 29.83 | 29.83 | -0.16 (-0.53%) | 4,554,332 |
20 Mar 2024 | CNY | 30.6 | 30.6 | 29.69 | 29.99 | 29.99 | -0.23 (-0.76%) | 4,802,668 |
19 Mar 2024 | CNY | 29.81 | 30.74 | 29.7 | 30.22 | 30.22 | +0.07 (+0.23%) | 5,494,589 |
18 Mar 2024 | CNY | 29.51 | 30.19 | 29.38 | 30.15 | 30.15 | +0.79 (+2.69%) | 6,442,399 |
15 Mar 2024 | CNY | 28.51 | 29.4 | 28.2 | 29.36 | 29.36 | +0.54 (+1.87%) | 4,744,732 |
14 Mar 2024 | CNY | 28.97 | 29.19 | 28.45 | 28.82 | 28.82 | -0.42 (-1.44%) | 5,185,387 |
13 Mar 2024 | CNY | 29.39 | 29.84 | 29.05 | 29.24 | 29.24 | +0.28 (+0.97%) | 8,223,089 |
12 Mar 2024 | CNY | 29.65 | 29.78 | 28.69 | 28.96 | 28.96 | -0.97 (-3.24%) | 9,543,783 |
11 Mar 2024 | CNY | 29.46 | 29.95 | 29 | 29.93 | 29.93 | -0.42 (-1.38%) | 10,807,532 |
8 Mar 2024 | CNY | 28.71 | 30.66 | 28.23 | 30.35 | 30.35 | +2.18 (+7.74%) | 9,435,556 |
7 Mar 2024 | CNY | 28.76 | 29.37 | 27.98 | 28.17 | 28.17 | -0.34 (-1.19%) | 5,238,921 |
6 Mar 2024 | CNY | 28.5 | 28.95 | 27.91 | 28.51 | 28.51 | -0.32 (-1.11%) | 4,948,945 |
5 Mar 2024 | CNY | 29 | 29.29 | 28 | 28.83 | 28.83 | -0.45 (-1.54%) | 5,847,118 |
4 Mar 2024 | CNY | 28.32 | 29.77 | 28.1 | 29.28 | 29.28 | +1.2 (+4.27%) | 9,112,114 |
1 Mar 2024 | CNY | 27.64 | 28.65 | 27.31 | 28.08 | 28.08 | +0.98 (+3.62%) | 6,186,671 |
29 Feb 2024 | CNY | 25.65 | 27.1 | 25.5 | 27.1 | 27.1 | +1.32 (+5.12%) | 5,558,948 |
28 Feb 2024 | CNY | 28.7 | 28.94 | 25.63 | 25.78 | 25.78 | -2.59 (-9.13%) | 9,457,378 |
27 Feb 2024 | CNY | 26.24 | 28.66 | 26.1 | 28.37 | 28.37 | +1.88 (+7.10%) | 7,373,790 |
26 Feb 2024 | CNY | 26.3 | 27.07 | 25.85 | 26.49 | 26.49 | +0.22 (+0.84%) | 6,370,714 |
23 Feb 2024 | CNY | 25.7 | 26.47 | 25.3 | 26.27 | 26.27 | +1.13 (+4.49%) | 7,539,923 |
22 Feb 2024 | CNY | 24.51 | 25.35 | 24.5 | 25.14 | 25.14 | +0.74 (+3.03%) | 6,222,413 |
21 Feb 2024 | CNY | 24.2 | 25.07 | 24.04 | 24.4 | 24.4 | -0.44 (-1.77%) | 6,151,173 |
20 Feb 2024 | CNY | 24.02 | 25.16 | 23.57 | 24.84 | 24.84 | -0.01 (-0.04%) | 8,168,237 |
19 Feb 2024 | CNY | 23.69 | 24.96 | 22.61 | 24.85 | 24.85 | +1.73 (+7.48%) | 9,791,869 |
8 Feb 2024 | CNY | 21.27 | 23.29 | 21.27 | 23.12 | 23.12 | +1.95 (+9.21%) | 8,111,028 |
7 Feb 2024 | CNY | 20.51 | 21.9 | 20.5 | 21.17 | 21.17 | +0.53 (+2.57%) | 7,373,527 |
6 Feb 2024 | CNY | 19.3 | 21.03 | 19.1 | 20.64 | 20.64 | +0.72 (+3.61%) | 8,103,701 |