Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 22.85 | 23.5 | 22.43 | 22.89 | 22.89 | +0.08 (+0.35%) | 2,316,760 |
25 Mar 2024 | CNY | 24.22 | 24.44 | 22.72 | 22.81 | 22.81 | -1.47 (-6.05%) | 3,099,306 |
22 Mar 2024 | CNY | 23.87 | 24.66 | 23.41 | 24.28 | 24.28 | +0.41 (+1.72%) | 3,653,534 |
21 Mar 2024 | CNY | 24 | 24.2 | 23.41 | 23.87 | 23.87 | -0.13 (-0.54%) | 2,354,939 |
20 Mar 2024 | CNY | 23.88 | 24.2 | 23.62 | 24 | 24 | +0.18 (+0.76%) | 2,037,428 |
19 Mar 2024 | CNY | 24.22 | 24.44 | 23.69 | 23.82 | 23.82 | -0.28 (-1.16%) | 3,089,344 |
18 Mar 2024 | CNY | 22.96 | 24.33 | 22.96 | 24.1 | 24.1 | +1 (+4.33%) | 3,618,292 |
15 Mar 2024 | CNY | 22.4 | 23.11 | 22.21 | 23.1 | 23.1 | +0.62 (+2.76%) | 2,495,840 |
14 Mar 2024 | CNY | 22.64 | 23.05 | 22.04 | 22.48 | 22.48 | -0.18 (-0.79%) | 2,647,020 |
13 Mar 2024 | CNY | 22.87 | 23.12 | 22.56 | 22.66 | 22.66 | -0.22 (-0.96%) | 2,791,260 |
12 Mar 2024 | CNY | 22.6 | 22.9 | 22.04 | 22.88 | 22.88 | +0.51 (+2.28%) | 3,361,312 |
11 Mar 2024 | CNY | 22 | 22.5 | 21.65 | 22.37 | 22.37 | +0.24 (+1.08%) | 2,705,970 |
8 Mar 2024 | CNY | 21.78 | 22.38 | 21.63 | 22.13 | 22.13 | +0.17 (+0.77%) | 3,203,518 |
7 Mar 2024 | CNY | 22.41 | 23.75 | 21.94 | 21.96 | 21.96 | -0.19 (-0.86%) | 4,713,780 |
6 Mar 2024 | CNY | 21.44 | 22.36 | 21.44 | 22.15 | 22.15 | +0.71 (+3.31%) | 3,565,095 |
5 Mar 2024 | CNY | 22 | 22.09 | 21.31 | 21.44 | 21.44 | -0.75 (-3.38%) | 3,012,692 |
4 Mar 2024 | CNY | 22.26 | 22.45 | 21.3 | 22.19 | 22.19 | -0.32 (-1.42%) | 4,509,652 |
1 Mar 2024 | CNY | 21.46 | 23.8 | 21.46 | 22.51 | 22.51 | +1.17 (+5.48%) | 5,887,092 |
29 Feb 2024 | CNY | 19.81 | 21.79 | 19.81 | 21.34 | 21.34 | +1.06 (+5.23%) | 4,182,378 |
28 Feb 2024 | CNY | 22.71 | 22.95 | 20.21 | 20.28 | 20.28 | -2.98 (-12.81%) | 6,774,158 |
27 Feb 2024 | CNY | 22.3 | 23.3 | 21.86 | 23.26 | 23.26 | -0.35 (-1.48%) | 7,181,572 |
26 Feb 2024 | CNY | 22.2 | 24.48 | 21.4 | 23.61 | 23.61 | +2.98 (+14.44%) | 8,034,867 |
23 Feb 2024 | CNY | 19.58 | 20.66 | 19.37 | 20.63 | 20.63 | +1.08 (+5.52%) | 4,613,065 |
22 Feb 2024 | CNY | 18.34 | 19.9 | 18.34 | 19.55 | 19.55 | +1.02 (+5.50%) | 3,586,232 |
21 Feb 2024 | CNY | 17.77 | 19.74 | 17.42 | 18.53 | 18.53 | +0.75 (+4.22%) | 3,493,150 |
20 Feb 2024 | CNY | 17.29 | 17.89 | 16.91 | 17.78 | 17.78 | +0.49 (+2.83%) | 2,541,692 |
19 Feb 2024 | CNY | 16.63 | 17.76 | 16.36 | 17.29 | 17.29 | +0.94 (+5.75%) | 4,133,094 |
8 Feb 2024 | CNY | 14.1 | 16.36 | 13.9 | 16.35 | 16.35 | +1.95 (+13.54%) | 4,546,416 |
7 Feb 2024 | CNY | 15.09 | 15.33 | 14.1 | 14.4 | 14.4 | -0.91 (-5.94%) | 4,244,998 |
6 Feb 2024 | CNY | 15.11 | 15.84 | 13.73 | 15.31 | 15.31 | -0.16 (-1.03%) | 4,253,100 |