Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 24.7 | 25.15 | 23.73 | 24.28 | 24.28 | -0.38 (-1.54%) | 8,008,993 |
20 Mar 2024 | CNY | 22.41 | 24.66 | 22.21 | 24.66 | 24.66 | +2.24 (+9.99%) | 3,323,758 |
19 Mar 2024 | CNY | 22.07 | 22.53 | 22 | 22.42 | 22.42 | +0.34 (+1.54%) | 1,293,116 |
18 Mar 2024 | CNY | 21.68 | 22.12 | 21.43 | 22.08 | 22.08 | +0.57 (+2.65%) | 1,685,500 |
15 Mar 2024 | CNY | 21.08 | 21.53 | 20.88 | 21.51 | 21.51 | +0.43 (+2.04%) | 1,216,200 |
14 Mar 2024 | CNY | 21.33 | 21.4 | 20.73 | 21.08 | 21.08 | -0.04 (-0.19%) | 1,082,200 |
13 Mar 2024 | CNY | 21.2 | 21.42 | 20.97 | 21.12 | 21.12 | -0.23 (-1.08%) | 1,352,500 |
12 Mar 2024 | CNY | 20.73 | 21.35 | 20.68 | 21.35 | 21.35 | +0.61 (+2.94%) | 1,526,985 |
11 Mar 2024 | CNY | 20.78 | 20.83 | 20.43 | 20.74 | 20.74 | +0.29 (+1.42%) | 1,178,785 |
8 Mar 2024 | CNY | 20.12 | 20.48 | 19.83 | 20.45 | 20.45 | +0.35 (+1.74%) | 980,100 |
7 Mar 2024 | CNY | 20.24 | 20.67 | 20.02 | 20.1 | 20.1 | -0.14 (-0.69%) | 1,071,100 |
6 Mar 2024 | CNY | 20.03 | 20.4 | 19.82 | 20.24 | 20.24 | +0.09 (+0.45%) | 1,016,700 |
5 Mar 2024 | CNY | 20.85 | 20.85 | 20.03 | 20.15 | 20.15 | -0.7 (-3.36%) | 1,373,000 |
4 Mar 2024 | CNY | 20.5 | 20.92 | 20.28 | 20.85 | 20.85 | +0.31 (+1.51%) | 1,239,500 |
1 Mar 2024 | CNY | 20.69 | 20.69 | 20.03 | 20.54 | 20.54 | +0.44 (+2.19%) | 1,265,600 |
29 Feb 2024 | CNY | 19.22 | 20.2 | 19.12 | 20.1 | 20.1 | +0.59 (+3.02%) | 1,715,101 |
28 Feb 2024 | CNY | 21.22 | 22 | 19.49 | 19.51 | 19.51 | -1.65 (-7.80%) | 2,610,000 |
27 Feb 2024 | CNY | 20.68 | 21.17 | 20.49 | 21.16 | 21.16 | +0.34 (+1.63%) | 1,278,800 |
26 Feb 2024 | CNY | 20.25 | 21.5 | 19.91 | 20.82 | 20.82 | +0.56 (+2.76%) | 1,796,600 |
23 Feb 2024 | CNY | 19.48 | 20.37 | 19.45 | 20.26 | 20.26 | +0.82 (+4.22%) | 1,498,300 |
22 Feb 2024 | CNY | 19.19 | 19.53 | 19.17 | 19.44 | 19.44 | +0.27 (+1.41%) | 963,076 |
21 Feb 2024 | CNY | 18.36 | 19.51 | 18.36 | 19.17 | 19.17 | +0.19 (+1.00%) | 1,544,400 |
20 Feb 2024 | CNY | 18.26 | 19.06 | 17.89 | 18.98 | 18.98 | +0.72 (+3.94%) | 1,748,900 |
19 Feb 2024 | CNY | 17.59 | 18.84 | 17.5 | 18.26 | 18.26 | +1.04 (+6.04%) | 2,793,684 |
8 Feb 2024 | CNY | 15.88 | 17.22 | 14.97 | 17.22 | 17.22 | +1.57 (+10.03%) | 3,607,698 |
7 Feb 2024 | CNY | 16.99 | 17.05 | 15.25 | 15.65 | 15.65 | -1.28 (-7.56%) | 3,910,100 |
6 Feb 2024 | CNY | 15.87 | 17.39 | 15.83 | 16.93 | 16.93 | -0.66 (-3.75%) | 3,223,218 |
5 Feb 2024 | CNY | 19.3 | 19.32 | 17.59 | 17.59 | 17.59 | -1.95 (-9.98%) | 2,058,000 |
2 Feb 2024 | CNY | 20.5 | 21.08 | 18.82 | 19.54 | 19.54 | -1.16 (-5.60%) | 1,724,100 |
1 Feb 2024 | CNY | 20.96 | 20.96 | 20.09 | 20.7 | 20.7 | -0.31 (-1.48%) | 1,389,295 |