Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 19.88 | 20.33 | 19.64 | 20.15 | 20.15 | +0.27 (+1.36%) | 1,225,100 |
25 Mar 2024 | CNY | 20.26 | 20.5 | 19.88 | 19.88 | 19.88 | -0.37 (-1.83%) | 1,544,312 |
22 Mar 2024 | CNY | 20.69 | 20.81 | 20.07 | 20.25 | 20.25 | -0.55 (-2.64%) | 1,600,378 |
21 Mar 2024 | CNY | 21 | 21.14 | 20.22 | 20.8 | 20.8 | +0.1 (+0.48%) | 1,374,200 |
20 Mar 2024 | CNY | 20.54 | 20.87 | 20.45 | 20.7 | 20.7 | +0.05 (+0.24%) | 1,363,718 |
19 Mar 2024 | CNY | 20.61 | 20.88 | 20.4 | 20.65 | 20.65 | -0.25 (-1.20%) | 1,954,600 |
18 Mar 2024 | CNY | 19.84 | 20.94 | 19.5 | 20.9 | 20.9 | +1.08 (+5.45%) | 3,589,400 |
15 Mar 2024 | CNY | 18.87 | 20.16 | 18.69 | 19.82 | 19.82 | +0.96 (+5.09%) | 3,324,900 |
14 Mar 2024 | CNY | 19.35 | 20.3 | 18.38 | 18.86 | 18.86 | -0.36 (-1.87%) | 2,905,300 |
13 Mar 2024 | CNY | 18.9 | 19.46 | 18.62 | 19.22 | 19.22 | +0.33 (+1.75%) | 1,613,200 |
12 Mar 2024 | CNY | 18.11 | 18.89 | 17.95 | 18.89 | 18.89 | +0.74 (+4.08%) | 2,030,226 |
11 Mar 2024 | CNY | 18.1 | 18.2 | 17.8 | 18.15 | 18.15 | +0.25 (+1.40%) | 1,096,226 |
8 Mar 2024 | CNY | 17.63 | 17.95 | 17.33 | 17.9 | 17.9 | +0.31 (+1.76%) | 1,283,526 |
7 Mar 2024 | CNY | 17.52 | 18.06 | 17.4 | 17.59 | 17.59 | +0.2 (+1.15%) | 1,521,300 |
6 Mar 2024 | CNY | 17.08 | 17.58 | 16.7 | 17.39 | 17.39 | +0.31 (+1.81%) | 1,529,783 |
5 Mar 2024 | CNY | 17.74 | 17.79 | 17 | 17.08 | 17.08 | -0.73 (-4.10%) | 2,034,983 |
4 Mar 2024 | CNY | 18.3 | 18.47 | 17.37 | 17.81 | 17.81 | -0.53 (-2.89%) | 1,690,363 |
1 Mar 2024 | CNY | 17.88 | 18.62 | 17.83 | 18.34 | 18.34 | +0.44 (+2.46%) | 2,494,263 |
29 Feb 2024 | CNY | 17.07 | 18.07 | 16.67 | 17.9 | 17.9 | +0.58 (+3.35%) | 2,610,700 |
28 Feb 2024 | CNY | 19.96 | 20.14 | 17.2 | 17.32 | 17.32 | -2.57 (-12.92%) | 3,128,226 |
27 Feb 2024 | CNY | 18.68 | 19.89 | 18.47 | 19.89 | 19.89 | +1.01 (+5.35%) | 1,613,002 |
26 Feb 2024 | CNY | 18.88 | 19.4 | 18.43 | 18.88 | 18.88 | +0.22 (+1.18%) | 2,051,012 |
23 Feb 2024 | CNY | 17.58 | 18.68 | 17.47 | 18.66 | 18.66 | +1.26 (+7.24%) | 1,884,098 |
22 Feb 2024 | CNY | 16.88 | 17.59 | 16.88 | 17.4 | 17.4 | +0.5 (+2.96%) | 1,665,945 |
21 Feb 2024 | CNY | 16.11 | 17.98 | 16.03 | 16.9 | 16.9 | +0.54 (+3.30%) | 2,281,252 |
20 Feb 2024 | CNY | 15.9 | 16.54 | 15.63 | 16.36 | 16.36 | +0.48 (+3.02%) | 1,840,766 |
19 Feb 2024 | CNY | 15.01 | 16.19 | 15.01 | 15.88 | 15.88 | +1.09 (+7.37%) | 2,295,204 |
8 Feb 2024 | CNY | 12.99 | 14.8 | 12.63 | 14.79 | 14.79 | +1.43 (+10.70%) | 3,002,100 |
7 Feb 2024 | CNY | 14.77 | 14.77 | 13.23 | 13.36 | 13.36 | -1.05 (-7.29%) | 2,605,900 |
6 Feb 2024 | CNY | 14.4 | 15.1 | 12.89 | 14.41 | 14.41 | -0.44 (-2.96%) | 2,963,400 |