Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 25.48 | 25.48 | 24.49 | 24.56 | 24.56 | -0.78 (-3.08%) | 2,613,560 |
21 Mar 2024 | CNY | 25.46 | 25.54 | 24.98 | 25.34 | 25.34 | -0.1 (-0.39%) | 1,900,740 |
20 Mar 2024 | CNY | 25.37 | 25.55 | 25.16 | 25.44 | 25.44 | -0.05 (-0.20%) | 2,080,910 |
19 Mar 2024 | CNY | 25.46 | 26.19 | 25.35 | 25.49 | 25.49 | -0.01 (-0.04%) | 2,898,240 |
18 Mar 2024 | CNY | 25.29 | 25.53 | 25.12 | 25.5 | 25.5 | +0.19 (+0.75%) | 2,413,070 |
15 Mar 2024 | CNY | 24.68 | 25.33 | 24.48 | 25.31 | 25.31 | +0.41 (+1.65%) | 2,448,575 |
14 Mar 2024 | CNY | 25.03 | 25.62 | 24.7 | 24.9 | 24.9 | -0.23 (-0.92%) | 2,931,898 |
13 Mar 2024 | CNY | 25.41 | 25.46 | 25.03 | 25.13 | 25.13 | -0.29 (-1.14%) | 2,424,653 |
12 Mar 2024 | CNY | 25.8 | 25.85 | 25.2 | 25.42 | 25.42 | -0.49 (-1.89%) | 3,550,240 |
11 Mar 2024 | CNY | 25.55 | 26.16 | 25.51 | 25.91 | 25.91 | +0.26 (+1.01%) | 3,314,623 |
8 Mar 2024 | CNY | 25.36 | 25.71 | 25.05 | 25.65 | 25.65 | -0.08 (-0.31%) | 4,016,466 |
7 Mar 2024 | CNY | 24.75 | 26.49 | 24.56 | 25.73 | 25.73 | +0.98 (+3.96%) | 7,023,525 |
6 Mar 2024 | CNY | 24.62 | 24.99 | 24.13 | 24.75 | 24.75 | -0.4 (-1.59%) | 3,646,040 |
5 Mar 2024 | CNY | 24.45 | 26.5 | 24.21 | 25.15 | 25.15 | +0.54 (+2.19%) | 4,874,895 |
4 Mar 2024 | CNY | 24.39 | 24.64 | 23.8 | 24.61 | 24.61 | +0.22 (+0.90%) | 2,297,715 |
1 Mar 2024 | CNY | 23.85 | 24.44 | 23.82 | 24.39 | 24.39 | +0.55 (+2.31%) | 2,257,330 |
29 Feb 2024 | CNY | 22.9 | 23.89 | 22.81 | 23.84 | 23.84 | +0.58 (+2.49%) | 2,474,522 |
28 Feb 2024 | CNY | 24.77 | 25.65 | 23.05 | 23.26 | 23.26 | -1.5 (-6.06%) | 4,361,846 |
27 Feb 2024 | CNY | 24.03 | 24.81 | 23.95 | 24.76 | 24.76 | +0.52 (+2.15%) | 2,592,740 |
26 Feb 2024 | CNY | 24.28 | 24.5 | 23.93 | 24.24 | 24.24 | +0.09 (+0.37%) | 2,814,600 |
23 Feb 2024 | CNY | 23.85 | 24.27 | 23.65 | 24.15 | 24.15 | +0.35 (+1.47%) | 2,785,320 |
22 Feb 2024 | CNY | 23.23 | 23.97 | 23.18 | 23.8 | 23.8 | +0.36 (+1.54%) | 2,193,260 |
21 Feb 2024 | CNY | 23.3 | 24.19 | 23 | 23.44 | 23.44 | -0.03 (-0.13%) | 2,692,620 |
20 Feb 2024 | CNY | 23.4 | 23.85 | 22.85 | 23.47 | 23.47 | +0.14 (+0.60%) | 2,335,151 |
19 Feb 2024 | CNY | 23.38 | 24.24 | 23.12 | 23.33 | 23.33 | +0.02 (+0.09%) | 2,497,130 |
8 Feb 2024 | CNY | 22.32 | 23.58 | 21.73 | 23.31 | 23.31 | +0.73 (+3.23%) | 3,749,141 |
7 Feb 2024 | CNY | 21.32 | 23.5 | 21.25 | 22.58 | 22.58 | +1.12 (+5.22%) | 3,505,509 |
6 Feb 2024 | CNY | 20.4 | 22.05 | 19.41 | 21.46 | 21.46 | +0.8 (+3.87%) | 2,731,110 |
5 Feb 2024 | CNY | 21.25 | 21.83 | 19.7 | 20.66 | 20.66 | -0.74 (-3.46%) | 2,781,595 |
2 Feb 2024 | CNY | 22.9 | 23.29 | 20.88 | 21.4 | 21.4 | -1.33 (-5.85%) | 2,861,500 |