Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 23.27 | 23.62 | 22.02 | 22.21 | 22.21 | -1.41 (-5.97%) | 9,224,298 |
26 Mar 2024 | CNY | 22.98 | 24.25 | 22.53 | 23.62 | 23.62 | +0.6 (+2.61%) | 11,997,348 |
25 Mar 2024 | CNY | 23.82 | 24.44 | 22.97 | 23.02 | 23.02 | -0.85 (-3.56%) | 9,910,799 |
22 Mar 2024 | CNY | 24.48 | 24.58 | 23.28 | 23.87 | 23.87 | -0.78 (-3.16%) | 9,578,205 |
21 Mar 2024 | CNY | 24.49 | 25.08 | 23.8 | 24.65 | 24.65 | -0.49 (-1.95%) | 15,797,625 |
20 Mar 2024 | CNY | 25.5 | 26.32 | 24.77 | 25.14 | 25.14 | -0.59 (-2.29%) | 23,153,555 |
19 Mar 2024 | CNY | 23.48 | 25.73 | 23.21 | 25.73 | 25.73 | +2.34 (+10.00%) | 23,865,454 |
18 Mar 2024 | CNY | 21.4 | 23.39 | 21.02 | 23.39 | 23.39 | +2.13 (+10.02%) | 15,985,123 |
15 Mar 2024 | CNY | 20.9 | 21.35 | 20.86 | 21.26 | 21.26 | +0.31 (+1.48%) | 2,122,434 |
14 Mar 2024 | CNY | 21.19 | 21.3 | 20.69 | 20.95 | 20.95 | -0.4 (-1.87%) | 2,580,675 |
13 Mar 2024 | CNY | 20.75 | 21.75 | 20.72 | 21.35 | 21.35 | +0.63 (+3.04%) | 5,601,788 |
12 Mar 2024 | CNY | 20.12 | 20.94 | 20.12 | 20.72 | 20.72 | +0.64 (+3.19%) | 3,377,247 |
11 Mar 2024 | CNY | 20 | 20.23 | 19.83 | 20.08 | 20.08 | -0.02 (-0.10%) | 2,805,288 |
8 Mar 2024 | CNY | 19.98 | 20.2 | 19.75 | 20.1 | 20.1 | +0.2 (+1.01%) | 2,776,965 |
7 Mar 2024 | CNY | 20.25 | 20.5 | 19.88 | 19.9 | 19.9 | -0.36 (-1.78%) | 2,574,164 |
6 Mar 2024 | CNY | 20.35 | 20.4 | 19.85 | 20.26 | 20.26 | +0.04 (+0.20%) | 2,808,513 |
5 Mar 2024 | CNY | 20.28 | 20.65 | 20.03 | 20.22 | 20.22 | -0.26 (-1.27%) | 2,400,795 |
4 Mar 2024 | CNY | 20.63 | 20.63 | 19.99 | 20.48 | 20.48 | -0.28 (-1.35%) | 3,723,129 |
1 Mar 2024 | CNY | 20.51 | 21.25 | 20.51 | 20.76 | 20.76 | +0.06 (+0.29%) | 4,826,365 |
29 Feb 2024 | CNY | 19.02 | 20.86 | 18.94 | 20.7 | 20.7 | +1.69 (+8.89%) | 5,497,523 |
28 Feb 2024 | CNY | 20.42 | 20.86 | 19.01 | 19.01 | 19.01 | -1.59 (-7.72%) | 5,907,297 |
27 Feb 2024 | CNY | 20 | 21.28 | 20 | 20.6 | 20.6 | +1.02 (+5.21%) | 5,467,758 |
26 Feb 2024 | CNY | 19.59 | 20.08 | 19.48 | 19.58 | 19.58 | -0.01 (-0.05%) | 3,239,616 |
23 Feb 2024 | CNY | 19.37 | 19.83 | 19.15 | 19.59 | 19.59 | +0.22 (+1.14%) | 4,040,968 |
22 Feb 2024 | CNY | 18.7 | 19.45 | 18.61 | 19.37 | 19.37 | +0.37 (+1.95%) | 2,929,393 |
21 Feb 2024 | CNY | 19 | 19.88 | 18.85 | 19 | 19 | +0.82 (+4.51%) | 6,787,759 |
20 Feb 2024 | CNY | 18.13 | 18.29 | 17.84 | 18.18 | 18.18 | -0.2 (-1.09%) | 2,540,173 |
19 Feb 2024 | CNY | 18.1 | 18.88 | 18 | 18.38 | 18.38 | +0.45 (+2.51%) | 4,957,062 |
8 Feb 2024 | CNY | 16.3 | 17.93 | 15.67 | 17.93 | 17.93 | +1.63 (+10%) | 7,533,569 |
7 Feb 2024 | CNY | 16.75 | 17.15 | 15.92 | 16.3 | 16.3 | -0.55 (-3.26%) | 5,137,044 |