Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 25.13 | 27 | 25.13 | 26.86 | 26.86 | +1.73 (+6.88%) | 6,043,854 |
27 Mar 2024 | CNY | 24.99 | 26.42 | 23.8 | 25.13 | 25.13 | +0.22 (+0.88%) | 4,752,616 |
26 Mar 2024 | CNY | 25.66 | 26.1 | 24.28 | 24.91 | 24.91 | -0.97 (-3.75%) | 4,577,002 |
25 Mar 2024 | CNY | 28.02 | 28.02 | 25.8 | 25.88 | 25.88 | -2.7 (-9.45%) | 4,946,447 |
22 Mar 2024 | CNY | 28.97 | 29.8 | 28.11 | 28.58 | 28.58 | -1.55 (-5.14%) | 6,890,285 |
21 Mar 2024 | CNY | 27 | 30.67 | 26.66 | 30.13 | 30.13 | +2.17 (+7.76%) | 11,214,514 |
20 Mar 2024 | CNY | 26.03 | 29.18 | 25.8 | 27.96 | 27.96 | +1.18 (+4.41%) | 9,393,812 |
19 Mar 2024 | CNY | 28.93 | 29.12 | 26.5 | 26.78 | 26.78 | +0.31 (+1.17%) | 12,052,682 |
18 Mar 2024 | CNY | 25.87 | 26.47 | 25.3 | 26.47 | 26.47 | +2.41 (+10.02%) | 5,047,940 |
15 Mar 2024 | CNY | 22.67 | 24.06 | 22.67 | 24.06 | 24.06 | +2.19 (+10.01%) | 2,823,402 |
14 Mar 2024 | CNY | 22.15 | 22.28 | 21.51 | 21.87 | 21.87 | -0.41 (-1.84%) | 2,301,473 |
13 Mar 2024 | CNY | 22.71 | 22.82 | 22.23 | 22.28 | 22.28 | -0.51 (-2.24%) | 3,220,100 |
12 Mar 2024 | CNY | 22.65 | 22.84 | 22.25 | 22.79 | 22.79 | -0.49 (-2.10%) | 4,390,600 |
11 Mar 2024 | CNY | 23.4 | 24.66 | 22.12 | 23.28 | 23.28 | +0.53 (+2.33%) | 7,646,060 |
8 Mar 2024 | CNY | 20.68 | 22.75 | 20.68 | 22.75 | 22.75 | +2.07 (+10.01%) | 2,990,178 |
7 Mar 2024 | CNY | 21 | 21.29 | 20.3 | 20.68 | 20.68 | -0.49 (-2.31%) | 2,721,950 |
6 Mar 2024 | CNY | 20.74 | 21.89 | 20.3 | 21.17 | 21.17 | +0.29 (+1.39%) | 3,312,001 |
5 Mar 2024 | CNY | 21.01 | 21.45 | 20.42 | 20.88 | 20.88 | -0.44 (-2.06%) | 2,943,502 |
4 Mar 2024 | CNY | 20.28 | 21.47 | 20.13 | 21.32 | 21.32 | +1.13 (+5.60%) | 3,203,897 |
1 Mar 2024 | CNY | 19.56 | 20.44 | 19.54 | 20.19 | 20.19 | +0.48 (+2.44%) | 2,364,797 |
29 Feb 2024 | CNY | 17.46 | 19.89 | 17.45 | 19.71 | 19.71 | +0.4 (+2.07%) | 3,406,275 |
28 Feb 2024 | CNY | 21.55 | 21.98 | 19.31 | 19.31 | 19.31 | -2.15 (-10.02%) | 4,212,325 |
27 Feb 2024 | CNY | 20.38 | 21.46 | 20.28 | 21.46 | 21.46 | +0.99 (+4.84%) | 3,038,312 |
26 Feb 2024 | CNY | 20.67 | 21.3 | 19.55 | 20.47 | 20.47 | -0.21 (-1.02%) | 3,671,322 |
23 Feb 2024 | CNY | 19.4 | 20.68 | 19.03 | 20.68 | 20.68 | +1.17 (+6.00%) | 3,483,860 |
22 Feb 2024 | CNY | 17.92 | 19.51 | 17.92 | 19.51 | 19.51 | +1.45 (+8.03%) | 3,347,699 |
21 Feb 2024 | CNY | 17.24 | 18.65 | 17.14 | 18.06 | 18.06 | +0.62 (+3.56%) | 4,166,499 |
20 Feb 2024 | CNY | 18.31 | 18.31 | 17 | 17.44 | 17.44 | +0.73 (+4.37%) | 4,946,197 |
19 Feb 2024 | CNY | 15.9 | 16.71 | 15.66 | 16.71 | 16.71 | +1.52 (+10.01%) | 2,507,832 |
8 Feb 2024 | CNY | 13.15 | 15.2 | 13.02 | 15.19 | 15.19 | +0.72 (+4.98%) | 5,287,083 |