Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 22.88 | 23.99 | 22.88 | 23.96 | 23.96 | +0.83 (+3.59%) | 1,763,660 |
27 Mar 2024 | CNY | 23.34 | 24.2 | 22.8 | 23.13 | 23.13 | -0.21 (-0.90%) | 1,764,570 |
26 Mar 2024 | CNY | 23.85 | 23.94 | 22.8 | 23.34 | 23.34 | -0.56 (-2.34%) | 1,657,490 |
25 Mar 2024 | CNY | 24.65 | 25.19 | 23.66 | 23.9 | 23.9 | -1.04 (-4.17%) | 1,641,850 |
22 Mar 2024 | CNY | 25.5 | 25.5 | 24.34 | 24.94 | 24.94 | -0.51 (-2.00%) | 2,425,770 |
21 Mar 2024 | CNY | 25.2 | 25.79 | 25.16 | 25.45 | 25.45 | +0.01 (+0.04%) | 2,326,970 |
20 Mar 2024 | CNY | 25.6 | 25.82 | 24.8 | 25.44 | 25.44 | -0.2 (-0.78%) | 2,977,980 |
19 Mar 2024 | CNY | 26.27 | 26.61 | 25.63 | 25.64 | 25.64 | -0.92 (-3.46%) | 3,816,360 |
18 Mar 2024 | CNY | 25.85 | 26.83 | 25.56 | 26.56 | 26.56 | +0.19 (+0.72%) | 4,789,250 |
15 Mar 2024 | CNY | 25.17 | 27.48 | 24.74 | 26.37 | 26.37 | +0.66 (+2.57%) | 6,244,640 |
14 Mar 2024 | CNY | 24.68 | 28.5 | 24.27 | 25.71 | 25.71 | +0.99 (+4.00%) | 6,404,080 |
13 Mar 2024 | CNY | 25.01 | 25.11 | 24.18 | 24.72 | 24.72 | -0.77 (-3.02%) | 4,595,250 |
12 Mar 2024 | CNY | 24.06 | 25.6 | 23.81 | 25.49 | 25.49 | +1.05 (+4.30%) | 7,816,240 |
11 Mar 2024 | CNY | 24.08 | 24.5 | 23.5 | 24.44 | 24.44 | -0.37 (-1.49%) | 6,808,550 |
8 Mar 2024 | CNY | 25.52 | 26.39 | 24.28 | 24.81 | 24.81 | -3.41 (-12.08%) | 10,428,430 |
7 Mar 2024 | CNY | 25.98 | 28.22 | 25.98 | 28.22 | 28.22 | +4.7 (+19.98%) | 13,203,010 |
6 Mar 2024 | CNY | 19.33 | 23.52 | 19.33 | 23.52 | 23.52 | +3.92 (+20%) | 6,001,110 |
5 Mar 2024 | CNY | 20 | 20.15 | 19.42 | 19.6 | 19.6 | -0.63 (-3.11%) | 1,439,320 |
4 Mar 2024 | CNY | 20.54 | 20.84 | 19.57 | 20.23 | 20.23 | -0.3 (-1.46%) | 1,552,040 |
1 Mar 2024 | CNY | 20.25 | 20.8 | 20.1 | 20.53 | 20.53 | +0.19 (+0.93%) | 1,819,830 |
29 Feb 2024 | CNY | 19.63 | 20.57 | 19.01 | 20.34 | 20.34 | +0.81 (+4.15%) | 2,617,430 |
28 Feb 2024 | CNY | 22 | 22.58 | 19.4 | 19.53 | 19.53 | -2.59 (-11.71%) | 4,335,260 |
27 Feb 2024 | CNY | 21.18 | 22.46 | 21.02 | 22.12 | 22.12 | -0.14 (-0.63%) | 3,624,080 |
26 Feb 2024 | CNY | 21.11 | 23.66 | 20.4 | 22.26 | 22.26 | +1.58 (+7.64%) | 4,677,500 |
23 Feb 2024 | CNY | 19.6 | 22.3 | 18.75 | 20.68 | 20.68 | +0.89 (+4.50%) | 4,279,460 |
22 Feb 2024 | CNY | 17.61 | 20 | 17.6 | 19.79 | 19.79 | +1.99 (+11.18%) | 3,046,880 |
21 Feb 2024 | CNY | 16.79 | 18.58 | 16.46 | 17.8 | 17.8 | +0.93 (+5.51%) | 2,525,350 |
20 Feb 2024 | CNY | 16.14 | 16.99 | 15.69 | 16.87 | 16.87 | +0.95 (+5.97%) | 2,294,640 |
19 Feb 2024 | CNY | 15.38 | 16.66 | 15.21 | 15.92 | 15.92 | +0.7 (+4.60%) | 2,123,470 |
8 Feb 2024 | CNY | 13.21 | 15.28 | 12.91 | 15.22 | 15.22 | +1.72 (+12.74%) | 2,772,290 |