Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 19.47 | 20.38 | 19.29 | 20.08 | 20.08 | +0.59 (+3.03%) | 1,494,670 |
27 Mar 2024 | CNY | 20.25 | 20.4 | 19.41 | 19.49 | 19.49 | -0.59 (-2.94%) | 1,371,892 |
26 Mar 2024 | CNY | 20.42 | 20.66 | 19.78 | 20.08 | 20.08 | -0.27 (-1.33%) | 1,559,423 |
25 Mar 2024 | CNY | 21 | 21.09 | 20.26 | 20.35 | 20.35 | -0.86 (-4.05%) | 1,927,120 |
22 Mar 2024 | CNY | 21.45 | 21.83 | 21.06 | 21.21 | 21.21 | -0.25 (-1.16%) | 2,102,100 |
21 Mar 2024 | CNY | 21.58 | 21.85 | 20.97 | 21.46 | 21.46 | -0.17 (-0.79%) | 1,996,867 |
20 Mar 2024 | CNY | 21.61 | 21.83 | 21.39 | 21.63 | 21.63 | -0.03 (-0.14%) | 1,474,819 |
19 Mar 2024 | CNY | 21.61 | 21.9 | 21.39 | 21.66 | 21.66 | -0.14 (-0.64%) | 2,151,503 |
18 Mar 2024 | CNY | 20.92 | 22.73 | 20.67 | 21.8 | 21.8 | +0.85 (+4.06%) | 3,168,257 |
15 Mar 2024 | CNY | 20.94 | 20.97 | 20.54 | 20.95 | 20.95 | +0.41 (+2.00%) | 1,304,056 |
14 Mar 2024 | CNY | 20.85 | 21.01 | 20.44 | 20.54 | 20.54 | -0.32 (-1.53%) | 1,370,822 |
13 Mar 2024 | CNY | 20.98 | 21.13 | 20.79 | 20.86 | 20.86 | -0.09 (-0.43%) | 1,255,890 |
12 Mar 2024 | CNY | 20.69 | 21.14 | 20.63 | 20.95 | 20.95 | +0.25 (+1.21%) | 1,459,446 |
11 Mar 2024 | CNY | 20.32 | 20.7 | 20.1 | 20.7 | 20.7 | +0.38 (+1.87%) | 1,044,348 |
8 Mar 2024 | CNY | 19.95 | 20.35 | 19.88 | 20.32 | 20.32 | +0.35 (+1.75%) | 759,303 |
7 Mar 2024 | CNY | 20.32 | 20.7 | 19.96 | 19.97 | 19.97 | -0.35 (-1.72%) | 1,219,798 |
6 Mar 2024 | CNY | 20.42 | 20.67 | 20 | 20.32 | 20.32 | -0.11 (-0.54%) | 1,105,844 |
5 Mar 2024 | CNY | 20.89 | 20.99 | 20.26 | 20.43 | 20.43 | -0.46 (-2.20%) | 1,270,868 |
4 Mar 2024 | CNY | 21.03 | 21.19 | 20.35 | 20.89 | 20.89 | -0.17 (-0.81%) | 1,509,846 |
1 Mar 2024 | CNY | 21 | 21.77 | 20.78 | 21.06 | 21.06 | +0.38 (+1.84%) | 2,449,240 |
29 Feb 2024 | CNY | 19.18 | 20.69 | 19 | 20.68 | 20.68 | +1.29 (+6.65%) | 2,040,403 |
28 Feb 2024 | CNY | 21.25 | 21.43 | 19.38 | 19.39 | 19.39 | -1.78 (-8.41%) | 3,215,643 |
27 Feb 2024 | CNY | 20.51 | 21.18 | 20.36 | 21.17 | 21.17 | +0.67 (+3.27%) | 1,678,921 |
26 Feb 2024 | CNY | 20.4 | 20.92 | 20.24 | 20.5 | 20.5 | +0.11 (+0.54%) | 1,718,228 |
23 Feb 2024 | CNY | 20.09 | 20.42 | 19.91 | 20.39 | 20.39 | +0.33 (+1.65%) | 2,018,308 |
22 Feb 2024 | CNY | 19.56 | 20.15 | 19.56 | 20.06 | 20.06 | +0.37 (+1.88%) | 1,287,787 |
21 Feb 2024 | CNY | 19.38 | 20.2 | 19.25 | 19.69 | 19.69 | +0.1 (+0.51%) | 1,447,253 |
20 Feb 2024 | CNY | 19.59 | 19.71 | 19.12 | 19.59 | 19.59 | 0.0 (0.0%) | 851,014 |
19 Feb 2024 | CNY | 19.15 | 19.99 | 19.15 | 19.59 | 19.59 | +0.58 (+3.05%) | 1,362,472 |
8 Feb 2024 | CNY | 17.26 | 19.39 | 17.08 | 19.01 | 19.01 | +1.8 (+10.46%) | 2,547,347 |