Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 26.41 | 26.65 | 25.22 | 25.22 | 25.22 | -1.46 (-5.47%) | 6,286,313 |
26 Mar 2024 | CNY | 25.66 | 26.75 | 25.58 | 26.68 | 26.68 | +0.9 (+3.49%) | 8,386,221 |
25 Mar 2024 | CNY | 26.3 | 26.76 | 25.71 | 25.78 | 25.78 | -0.59 (-2.24%) | 6,153,751 |
22 Mar 2024 | CNY | 27.2 | 27.45 | 26.36 | 26.37 | 26.37 | -0.97 (-3.55%) | 8,705,239 |
21 Mar 2024 | CNY | 27.86 | 28.09 | 27.21 | 27.34 | 27.34 | -0.52 (-1.87%) | 8,352,464 |
20 Mar 2024 | CNY | 27.83 | 28.27 | 27.6 | 27.86 | 27.86 | -0.01 (-0.04%) | 5,852,361 |
19 Mar 2024 | CNY | 28.3 | 28.85 | 27.86 | 27.87 | 27.87 | -0.43 (-1.52%) | 8,192,565 |
18 Mar 2024 | CNY | 28.11 | 28.47 | 27.8 | 28.3 | 28.3 | +0.2 (+0.71%) | 9,756,566 |
15 Mar 2024 | CNY | 28.4 | 28.55 | 27.76 | 28.1 | 28.1 | -0.35 (-1.23%) | 8,859,656 |
14 Mar 2024 | CNY | 28.38 | 28.86 | 28.1 | 28.45 | 28.45 | -0.19 (-0.66%) | 8,927,640 |
13 Mar 2024 | CNY | 28.08 | 28.71 | 28.01 | 28.64 | 28.64 | +0.24 (+0.85%) | 11,439,521 |
12 Mar 2024 | CNY | 28.81 | 29.1 | 28.37 | 28.4 | 28.4 | -0.95 (-3.24%) | 17,253,867 |
11 Mar 2024 | CNY | 28.31 | 29.89 | 28 | 29.35 | 29.35 | +2.13 (+7.83%) | 25,632,235 |
8 Mar 2024 | CNY | 25.64 | 27.85 | 25.64 | 27.22 | 27.22 | +1.92 (+7.59%) | 21,025,629 |
7 Mar 2024 | CNY | 26.29 | 26.42 | 25.3 | 25.3 | 25.3 | -0.97 (-3.69%) | 9,481,265 |
6 Mar 2024 | CNY | 24.82 | 26.96 | 24.82 | 26.27 | 26.27 | +1.04 (+4.12%) | 15,455,203 |
5 Mar 2024 | CNY | 25.99 | 26.1 | 25.02 | 25.23 | 25.23 | -0.47 (-1.83%) | 8,183,925 |
4 Mar 2024 | CNY | 25.63 | 26.26 | 25.5 | 25.7 | 25.7 | -0.13 (-0.50%) | 9,203,994 |
1 Mar 2024 | CNY | 25.84 | 26.39 | 25.24 | 25.83 | 25.83 | -0.14 (-0.54%) | 12,358,988 |
29 Feb 2024 | CNY | 24.44 | 25.97 | 24.38 | 25.97 | 25.97 | +0.99 (+3.96%) | 14,549,042 |
28 Feb 2024 | CNY | 25.5 | 27.25 | 24.88 | 24.98 | 24.98 | +0.2 (+0.81%) | 21,938,720 |
27 Feb 2024 | CNY | 24.01 | 24.78 | 23.73 | 24.78 | 24.78 | +0.77 (+3.21%) | 8,541,496 |
26 Feb 2024 | CNY | 23.91 | 24.38 | 23.6 | 24.01 | 24.01 | -0.04 (-0.17%) | 8,382,126 |
23 Feb 2024 | CNY | 23.8 | 24.39 | 23.58 | 24.05 | 24.05 | +0.41 (+1.73%) | 8,621,017 |
22 Feb 2024 | CNY | 23.23 | 24.02 | 23.03 | 23.64 | 23.64 | +0.24 (+1.03%) | 7,315,037 |
21 Feb 2024 | CNY | 22.58 | 24.24 | 22.52 | 23.4 | 23.4 | +0.5 (+2.18%) | 9,676,973 |
20 Feb 2024 | CNY | 23.17 | 23.19 | 22.45 | 22.9 | 22.9 | -0.34 (-1.46%) | 5,787,772 |
19 Feb 2024 | CNY | 23.17 | 23.69 | 22.66 | 23.24 | 23.24 | +0.09 (+0.39%) | 8,445,541 |
8 Feb 2024 | CNY | 22.5 | 24.1 | 22.35 | 23.15 | 23.15 | +1.06 (+4.80%) | 10,037,064 |
7 Feb 2024 | CNY | 21.25 | 22.55 | 21.1 | 22.09 | 22.09 | +0.86 (+4.05%) | 9,556,750 |