Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 21.81 | 23.12 | 21.81 | 22.83 | 22.83 | +0.79 (+3.58%) | 2,223,230 |
27 Mar 2024 | CNY | 22.52 | 22.69 | 22.01 | 22.04 | 22.04 | -0.56 (-2.48%) | 1,787,940 |
26 Mar 2024 | CNY | 22.83 | 23.08 | 22.37 | 22.6 | 22.6 | -0.23 (-1.01%) | 1,598,110 |
25 Mar 2024 | CNY | 23.74 | 23.74 | 22.83 | 22.83 | 22.83 | -0.91 (-3.83%) | 2,002,950 |
22 Mar 2024 | CNY | 24.06 | 24.14 | 23.62 | 23.74 | 23.74 | -0.29 (-1.21%) | 1,629,290 |
21 Mar 2024 | CNY | 24.38 | 24.5 | 23.62 | 24.03 | 24.03 | -0.4 (-1.64%) | 2,416,760 |
20 Mar 2024 | CNY | 24.54 | 24.87 | 24.29 | 24.43 | 24.43 | -0.17 (-0.69%) | 1,801,030 |
19 Mar 2024 | CNY | 24.72 | 24.95 | 24.55 | 24.6 | 24.6 | -0.35 (-1.40%) | 1,491,750 |
18 Mar 2024 | CNY | 24.62 | 24.99 | 24.36 | 24.95 | 24.95 | +0.39 (+1.59%) | 2,177,850 |
15 Mar 2024 | CNY | 24.58 | 24.88 | 24.3 | 24.56 | 24.56 | -0.14 (-0.57%) | 1,771,470 |
14 Mar 2024 | CNY | 24.97 | 25.18 | 24.49 | 24.7 | 24.7 | -0.52 (-2.06%) | 2,430,900 |
13 Mar 2024 | CNY | 24.83 | 25.55 | 24.31 | 25.22 | 25.22 | +0.34 (+1.37%) | 3,816,120 |
12 Mar 2024 | CNY | 23.57 | 25.2 | 23.57 | 24.88 | 24.88 | +1.31 (+5.56%) | 5,060,840 |
11 Mar 2024 | CNY | 22.89 | 23.6 | 22.89 | 23.57 | 23.57 | +0.72 (+3.15%) | 2,252,010 |
8 Mar 2024 | CNY | 22.73 | 23.05 | 22.45 | 22.85 | 22.85 | +0.08 (+0.35%) | 1,337,480 |
7 Mar 2024 | CNY | 23.1 | 23.67 | 22.76 | 22.77 | 22.77 | -0.33 (-1.43%) | 2,196,600 |
6 Mar 2024 | CNY | 23.2 | 23.5 | 22.7 | 23.1 | 23.1 | -0.11 (-0.47%) | 1,410,430 |
5 Mar 2024 | CNY | 23.11 | 23.58 | 22.9 | 23.21 | 23.21 | +0.08 (+0.35%) | 2,208,740 |
4 Mar 2024 | CNY | 23.4 | 23.7 | 22.95 | 23.13 | 23.13 | -0.37 (-1.57%) | 1,676,840 |
1 Mar 2024 | CNY | 23.38 | 23.64 | 23.21 | 23.5 | 23.5 | +0.1 (+0.43%) | 1,918,190 |
29 Feb 2024 | CNY | 22.27 | 23.42 | 22.27 | 23.4 | 23.4 | +0.85 (+3.77%) | 2,204,510 |
28 Feb 2024 | CNY | 23.89 | 24.38 | 22.48 | 22.55 | 22.55 | -1.48 (-6.16%) | 3,606,100 |
27 Feb 2024 | CNY | 23.43 | 24.12 | 23.1 | 24.03 | 24.03 | +0.46 (+1.95%) | 2,527,220 |
26 Feb 2024 | CNY | 23.29 | 24.18 | 23.1 | 23.57 | 23.57 | +0.22 (+0.94%) | 2,822,460 |
23 Feb 2024 | CNY | 22.52 | 23.47 | 22.33 | 23.35 | 23.35 | +0.83 (+3.69%) | 3,053,860 |
22 Feb 2024 | CNY | 22.3 | 22.57 | 21.8 | 22.52 | 22.52 | +0.22 (+0.99%) | 2,767,650 |
21 Feb 2024 | CNY | 21.96 | 23.06 | 21.72 | 22.3 | 22.3 | +0.28 (+1.27%) | 2,303,340 |
20 Feb 2024 | CNY | 22.2 | 22.26 | 21.75 | 22.02 | 22.02 | -0.31 (-1.39%) | 2,451,190 |
19 Feb 2024 | CNY | 22.32 | 22.74 | 22 | 22.33 | 22.33 | +0.06 (+0.27%) | 3,544,140 |
8 Feb 2024 | CNY | 21.19 | 22.58 | 20.8 | 22.27 | 22.27 | +1.08 (+5.10%) | 4,477,320 |