Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 25.28 | 26.84 | 25.28 | 25.73 | 25.73 | +0.44 (+1.74%) | 31,123,980 |
27 Mar 2024 | CNY | 26.77 | 27.11 | 25.24 | 25.29 | 25.29 | -1.62 (-6.02%) | 34,846,570 |
26 Mar 2024 | CNY | 23.33 | 27.4 | 23.33 | 26.91 | 26.91 | +3.41 (+14.51%) | 55,547,250 |
25 Mar 2024 | CNY | 24.35 | 24.72 | 23.5 | 23.5 | 23.5 | -0.94 (-3.85%) | 17,937,590 |
22 Mar 2024 | CNY | 25.17 | 25.39 | 24.36 | 24.44 | 24.44 | -1.07 (-4.19%) | 19,076,300 |
21 Mar 2024 | CNY | 25.41 | 25.66 | 25.1 | 25.51 | 25.51 | -0.22 (-0.86%) | 21,556,030 |
20 Mar 2024 | CNY | 25.45 | 26.12 | 25.35 | 25.73 | 25.73 | +0.28 (+1.10%) | 18,612,180 |
19 Mar 2024 | CNY | 26.4 | 26.57 | 25.4 | 25.45 | 25.45 | -1.12 (-4.22%) | 27,894,540 |
18 Mar 2024 | CNY | 26.39 | 27.21 | 26.3 | 26.57 | 26.57 | +0.42 (+1.61%) | 31,049,220 |
15 Mar 2024 | CNY | 26.6 | 27.1 | 25.43 | 26.15 | 26.15 | -0.57 (-2.13%) | 32,428,210 |
14 Mar 2024 | CNY | 27.4 | 28.02 | 26.36 | 26.72 | 26.72 | -1.32 (-4.71%) | 37,611,950 |
13 Mar 2024 | CNY | 27.09 | 28.12 | 26.57 | 28.04 | 28.04 | +1.34 (+5.02%) | 51,806,910 |
12 Mar 2024 | CNY | 26.46 | 27.96 | 26.3 | 26.7 | 26.7 | +0.79 (+3.05%) | 63,450,260 |
11 Mar 2024 | CNY | 22.01 | 25.91 | 22.01 | 25.91 | 25.91 | +4.32 (+20.01%) | 42,512,100 |
8 Mar 2024 | CNY | 21.45 | 21.94 | 21.23 | 21.59 | 21.59 | +0.2 (+0.94%) | 8,710,920 |
7 Mar 2024 | CNY | 22.3 | 22.37 | 21.38 | 21.39 | 21.39 | -0.87 (-3.91%) | 11,290,080 |
6 Mar 2024 | CNY | 21.8 | 22.84 | 21.47 | 22.26 | 22.26 | +0.42 (+1.92%) | 13,690,700 |
5 Mar 2024 | CNY | 22.21 | 22.29 | 21.62 | 21.84 | 21.84 | -0.61 (-2.72%) | 13,042,840 |
4 Mar 2024 | CNY | 22.68 | 23.2 | 22.18 | 22.45 | 22.45 | -0.31 (-1.36%) | 12,489,410 |
1 Mar 2024 | CNY | 22.75 | 23.18 | 22.36 | 22.76 | 22.76 | -0.01 (-0.04%) | 15,767,160 |
29 Feb 2024 | CNY | 21.32 | 22.86 | 21.32 | 22.77 | 22.77 | +1.05 (+4.83%) | 20,525,300 |
28 Feb 2024 | CNY | 22.58 | 23.85 | 21.72 | 21.72 | 21.72 | -0.6 (-2.69%) | 28,056,330 |
27 Feb 2024 | CNY | 21.67 | 22.33 | 21.55 | 22.32 | 22.32 | +0.81 (+3.77%) | 14,278,250 |
26 Feb 2024 | CNY | 21.49 | 21.87 | 21.15 | 21.51 | 21.51 | +0.11 (+0.51%) | 13,188,430 |
23 Feb 2024 | CNY | 21.17 | 21.5 | 20.87 | 21.4 | 21.4 | +0.38 (+1.81%) | 12,964,080 |
22 Feb 2024 | CNY | 20.7 | 21.34 | 20.67 | 21.02 | 21.02 | +0.1 (+0.48%) | 9,574,350 |
21 Feb 2024 | CNY | 20.33 | 21.58 | 20.22 | 20.92 | 20.92 | +0.37 (+1.80%) | 15,522,150 |
20 Feb 2024 | CNY | 20.29 | 20.6 | 20.1 | 20.55 | 20.55 | -0.04 (-0.19%) | 9,055,800 |
19 Feb 2024 | CNY | 20.65 | 20.97 | 20.21 | 20.59 | 20.59 | +0.04 (+0.19%) | 13,890,640 |
8 Feb 2024 | CNY | 19.62 | 20.87 | 19.48 | 20.55 | 20.55 | +1.07 (+5.49%) | 17,570,530 |