Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 25.56 | 26.77 | 25.52 | 26.15 | 26.15 | +0.71 (+2.79%) | 7,068,100 |
27 Mar 2024 | CNY | 27.02 | 27.4 | 25.31 | 25.44 | 25.44 | -1.92 (-7.02%) | 6,815,190 |
26 Mar 2024 | CNY | 27.95 | 28.48 | 26.68 | 27.36 | 27.36 | -0.64 (-2.29%) | 7,189,840 |
25 Mar 2024 | CNY | 29.52 | 29.91 | 27.6 | 28 | 28 | -1.93 (-6.45%) | 9,136,940 |
22 Mar 2024 | CNY | 30.7 | 30.9 | 29.81 | 29.93 | 29.93 | -1 (-3.23%) | 9,224,900 |
21 Mar 2024 | CNY | 31.91 | 31.98 | 30.88 | 30.93 | 30.93 | -1.05 (-3.28%) | 10,685,890 |
20 Mar 2024 | CNY | 31.4 | 31.98 | 30.85 | 31.98 | 31.98 | +0.21 (+0.66%) | 15,212,110 |
19 Mar 2024 | CNY | 29.8 | 32 | 29.7 | 31.77 | 31.77 | +1.85 (+6.18%) | 20,598,010 |
18 Mar 2024 | CNY | 29.12 | 30.18 | 29.12 | 29.92 | 29.92 | +0.8 (+2.75%) | 10,866,420 |
15 Mar 2024 | CNY | 28.8 | 29.19 | 28.3 | 29.12 | 29.12 | +0.3 (+1.04%) | 6,537,120 |
14 Mar 2024 | CNY | 29.19 | 29.64 | 28.25 | 28.82 | 28.82 | -0.59 (-2.01%) | 9,250,960 |
13 Mar 2024 | CNY | 30 | 30.3 | 29.36 | 29.41 | 29.41 | -0.29 (-0.98%) | 10,689,320 |
12 Mar 2024 | CNY | 29.33 | 30 | 28.85 | 29.7 | 29.7 | +0.7 (+2.41%) | 11,271,010 |
11 Mar 2024 | CNY | 28.6 | 29 | 27.88 | 29 | 29 | +0.3 (+1.05%) | 7,752,370 |
8 Mar 2024 | CNY | 28.13 | 29 | 27.6 | 28.7 | 28.7 | +0.83 (+2.98%) | 8,389,060 |
7 Mar 2024 | CNY | 29.11 | 29.47 | 27.8 | 27.87 | 27.87 | -1.03 (-3.56%) | 9,578,890 |
6 Mar 2024 | CNY | 29.2 | 29.37 | 27.98 | 28.9 | 28.9 | -0.37 (-1.26%) | 10,772,320 |
5 Mar 2024 | CNY | 30.39 | 30.8 | 28.86 | 29.27 | 29.27 | -1.15 (-3.78%) | 13,660,930 |
4 Mar 2024 | CNY | 30.72 | 30.72 | 28.95 | 30.42 | 30.42 | +0.88 (+2.98%) | 15,935,600 |
1 Mar 2024 | CNY | 28.3 | 29.6 | 28.3 | 29.54 | 29.54 | +1.36 (+4.83%) | 13,695,990 |
29 Feb 2024 | CNY | 26.49 | 28.49 | 26.43 | 28.18 | 28.18 | +1.33 (+4.95%) | 11,913,310 |
28 Feb 2024 | CNY | 30.6 | 31.1 | 26.49 | 26.85 | 26.85 | -4.03 (-13.05%) | 17,322,750 |
27 Feb 2024 | CNY | 29.48 | 30.98 | 29.2 | 30.88 | 30.88 | +0.45 (+1.48%) | 15,645,780 |
26 Feb 2024 | CNY | 28.76 | 30.8 | 27.98 | 30.43 | 30.43 | +1.23 (+4.21%) | 18,190,320 |
23 Feb 2024 | CNY | 27.36 | 29.6 | 27 | 29.2 | 29.2 | +1.77 (+6.45%) | 17,137,340 |
22 Feb 2024 | CNY | 26.38 | 27.51 | 26.21 | 27.43 | 27.43 | +1.1 (+4.18%) | 14,191,430 |
21 Feb 2024 | CNY | 25.68 | 27.38 | 25.6 | 26.33 | 26.33 | -0.01 (-0.04%) | 14,299,810 |
20 Feb 2024 | CNY | 25.94 | 26.58 | 25.68 | 26.34 | 26.34 | -0.46 (-1.72%) | 12,126,550 |
19 Feb 2024 | CNY | 24.98 | 26.99 | 24.16 | 26.8 | 26.8 | +1.68 (+6.69%) | 18,094,320 |
8 Feb 2024 | CNY | 21.28 | 25.16 | 21 | 25.12 | 25.12 | +4.15 (+19.79%) | 17,374,140 |