Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 26.27 | 26.71 | 25.87 | 26.28 | 26.28 | -0.52 (-1.94%) | 3,955,000 |
28 Mar 2024 | CNY | 25.84 | 27.27 | 25.71 | 26.8 | 26.8 | +0.96 (+3.72%) | 8,128,169 |
27 Mar 2024 | CNY | 26.6 | 26.9 | 25.7 | 25.84 | 25.84 | -1.2 (-4.44%) | 6,053,853 |
26 Mar 2024 | CNY | 27.32 | 27.54 | 26.22 | 27.04 | 27.04 | -0.28 (-1.02%) | 8,362,109 |
25 Mar 2024 | CNY | 29.73 | 29.78 | 27.3 | 27.32 | 27.32 | -3.03 (-9.98%) | 12,112,905 |
22 Mar 2024 | CNY | 30.43 | 31.22 | 29.81 | 30.35 | 30.35 | -0.08 (-0.26%) | 10,179,512 |
21 Mar 2024 | CNY | 31.57 | 32 | 30.1 | 30.43 | 30.43 | -2.12 (-6.51%) | 15,298,031 |
20 Mar 2024 | CNY | 32.34 | 34.4 | 31.8 | 32.55 | 32.55 | -0.35 (-1.06%) | 16,503,480 |
19 Mar 2024 | CNY | 33.8 | 34.49 | 32.9 | 32.9 | 32.9 | -2.43 (-6.88%) | 17,796,763 |
18 Mar 2024 | CNY | 32 | 35.98 | 31.4 | 35.33 | 35.33 | +3.57 (+11.24%) | 20,380,798 |
15 Mar 2024 | CNY | 27.38 | 33.98 | 27.38 | 31.76 | 31.76 | +3.06 (+10.66%) | 20,945,039 |
14 Mar 2024 | CNY | 26.99 | 29.5 | 25.7 | 28.7 | 28.7 | +1.2 (+4.36%) | 16,635,425 |
13 Mar 2024 | CNY | 25.4 | 28.4 | 24.88 | 27.5 | 27.5 | +1.52 (+5.85%) | 16,428,249 |
12 Mar 2024 | CNY | 23 | 26.36 | 22.13 | 25.98 | 25.98 | +4.01 (+18.25%) | 15,157,962 |
11 Mar 2024 | CNY | 20.48 | 22.55 | 20.41 | 21.97 | 21.97 | +1.51 (+7.38%) | 4,954,734 |
8 Mar 2024 | CNY | 20.01 | 20.62 | 20 | 20.46 | 20.46 | +0.4 (+1.99%) | 1,668,473 |
7 Mar 2024 | CNY | 20.47 | 20.94 | 19.96 | 20.06 | 20.06 | -0.33 (-1.62%) | 2,175,037 |
6 Mar 2024 | CNY | 20.05 | 20.72 | 20.05 | 20.39 | 20.39 | +0.09 (+0.44%) | 1,777,700 |
5 Mar 2024 | CNY | 20.85 | 21.28 | 20.01 | 20.3 | 20.3 | -0.69 (-3.29%) | 3,087,784 |
4 Mar 2024 | CNY | 21.5 | 22.21 | 20.68 | 20.99 | 20.99 | +0.34 (+1.65%) | 4,009,600 |
1 Mar 2024 | CNY | 20.3 | 21.18 | 20.19 | 20.65 | 20.65 | +0.55 (+2.74%) | 2,607,684 |
29 Feb 2024 | CNY | 18.78 | 20.12 | 18.77 | 20.1 | 20.1 | +0.88 (+4.58%) | 2,625,634 |
28 Feb 2024 | CNY | 21.27 | 22 | 18.9 | 19.22 | 19.22 | -2.01 (-9.47%) | 4,977,195 |
27 Feb 2024 | CNY | 20.45 | 21.25 | 20.3 | 21.23 | 21.23 | +0.73 (+3.56%) | 1,921,442 |
26 Feb 2024 | CNY | 20.08 | 21.24 | 19.96 | 20.5 | 20.5 | +0.39 (+1.94%) | 2,601,052 |
23 Feb 2024 | CNY | 19.39 | 20.2 | 19.36 | 20.11 | 20.11 | +0.76 (+3.93%) | 2,473,334 |
22 Feb 2024 | CNY | 18.77 | 19.5 | 18.76 | 19.35 | 19.35 | +0.44 (+2.33%) | 2,235,064 |
21 Feb 2024 | CNY | 18.93 | 19.44 | 18.64 | 18.91 | 18.91 | -0.13 (-0.68%) | 2,676,040 |
20 Feb 2024 | CNY | 18.99 | 19.27 | 18.1 | 19.04 | 19.04 | +0.37 (+1.98%) | 2,011,666 |
19 Feb 2024 | CNY | 17.52 | 19 | 17.52 | 18.67 | 18.67 | +1.27 (+7.30%) | 3,579,084 |