Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 22.9 | 23.32 | 22.82 | 22.85 | 22.85 | -0.2 (-0.87%) | 1,128,050 |
11 Apr 2024 | CNY | 23.21 | 23.59 | 23 | 23.05 | 23.05 | -0.35 (-1.50%) | 1,201,550 |
10 Apr 2024 | CNY | 24.05 | 24.2 | 23.31 | 23.4 | 23.4 | -0.67 (-2.78%) | 1,590,700 |
9 Apr 2024 | CNY | 23.25 | 24.07 | 23.2 | 24.07 | 24.07 | +0.8 (+3.44%) | 2,406,510 |
8 Apr 2024 | CNY | 23.98 | 23.98 | 23.27 | 23.27 | 23.27 | -0.6 (-2.51%) | 1,908,230 |
3 Apr 2024 | CNY | 24.38 | 24.5 | 23.81 | 23.87 | 23.87 | -0.26 (-1.08%) | 2,946,720 |
2 Apr 2024 | CNY | 24.88 | 25.2 | 23.95 | 24.13 | 24.13 | +0.07 (+0.29%) | 5,259,530 |
1 Apr 2024 | CNY | 24.2 | 24.5 | 23.9 | 24.06 | 24.06 | -0.08 (-0.33%) | 1,867,550 |
29 Mar 2024 | CNY | 23.84 | 24.15 | 23.52 | 24.14 | 24.14 | +0.3 (+1.26%) | 1,121,200 |
28 Mar 2024 | CNY | 23.43 | 24.2 | 23.33 | 23.84 | 23.84 | +0.33 (+1.40%) | 1,922,110 |
27 Mar 2024 | CNY | 23.4 | 24.06 | 23.22 | 23.51 | 23.51 | 0.0 (0.0%) | 2,145,240 |
26 Mar 2024 | CNY | 23.9 | 24.02 | 23.17 | 23.51 | 23.51 | -0.47 (-1.96%) | 1,861,600 |
25 Mar 2024 | CNY | 24 | 24.34 | 23.94 | 23.98 | 23.98 | -0.27 (-1.11%) | 2,236,730 |
22 Mar 2024 | CNY | 24.36 | 24.4 | 23.97 | 24.25 | 24.25 | -0.19 (-0.78%) | 2,395,890 |
21 Mar 2024 | CNY | 24.7 | 24.78 | 24.26 | 24.44 | 24.44 | -0.19 (-0.77%) | 1,568,890 |
20 Mar 2024 | CNY | 24.45 | 24.94 | 24.33 | 24.63 | 24.63 | +0.11 (+0.45%) | 1,743,960 |
19 Mar 2024 | CNY | 24.83 | 24.91 | 24.44 | 24.52 | 24.52 | -0.4 (-1.61%) | 1,876,600 |
18 Mar 2024 | CNY | 24.74 | 25.05 | 24.36 | 24.92 | 24.92 | +0.15 (+0.61%) | 2,770,750 |
15 Mar 2024 | CNY | 24.46 | 24.96 | 24.29 | 24.77 | 24.77 | +0.22 (+0.90%) | 2,732,800 |
14 Mar 2024 | CNY | 24.26 | 25.2 | 24.26 | 24.55 | 24.55 | +0.46 (+1.91%) | 4,702,820 |
13 Mar 2024 | CNY | 23.92 | 24.22 | 23.68 | 24.09 | 24.09 | +0.18 (+0.75%) | 2,156,480 |
12 Mar 2024 | CNY | 23.73 | 24.26 | 23.71 | 23.91 | 23.91 | +0.17 (+0.72%) | 2,787,190 |
11 Mar 2024 | CNY | 23.1 | 23.82 | 22.9 | 23.74 | 23.74 | +0.65 (+2.82%) | 1,993,630 |
8 Mar 2024 | CNY | 22.91 | 23.25 | 22.72 | 23.09 | 23.09 | +0.15 (+0.65%) | 1,099,700 |
7 Mar 2024 | CNY | 23.55 | 23.82 | 22.9 | 22.94 | 22.94 | -0.76 (-3.21%) | 1,651,490 |
6 Mar 2024 | CNY | 24 | 24.1 | 23.1 | 23.7 | 23.7 | -0.4 (-1.66%) | 2,135,760 |
5 Mar 2024 | CNY | 24.49 | 24.49 | 23.7 | 24.1 | 24.1 | -0.55 (-2.23%) | 2,158,300 |
4 Mar 2024 | CNY | 23.7 | 24.66 | 23.56 | 24.65 | 24.65 | +0.91 (+3.83%) | 3,163,510 |
1 Mar 2024 | CNY | 23.7 | 23.89 | 23.28 | 23.74 | 23.74 | +0.04 (+0.17%) | 1,800,080 |
29 Feb 2024 | CNY | 22.95 | 23.78 | 22.87 | 23.7 | 23.7 | +0.66 (+2.86%) | 2,090,480 |