Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 22.77 | 23.29 | 22.76 | 22.91 | 22.91 | +0.11 (+0.48%) | 1,328,520 |
11 Apr 2024 | CNY | 22.88 | 23.31 | 22.69 | 22.8 | 22.8 | -0.37 (-1.60%) | 1,484,240 |
10 Apr 2024 | CNY | 23.74 | 24 | 22.91 | 23.17 | 23.17 | -0.57 (-2.40%) | 1,311,120 |
9 Apr 2024 | CNY | 22.8 | 23.78 | 22.74 | 23.74 | 23.74 | +0.89 (+3.89%) | 2,645,580 |
8 Apr 2024 | CNY | 24 | 24.05 | 22.84 | 22.85 | 22.85 | -0.96 (-4.03%) | 3,210,530 |
3 Apr 2024 | CNY | 23.73 | 24.29 | 23.52 | 23.81 | 23.81 | -0.1 (-0.42%) | 3,734,830 |
2 Apr 2024 | CNY | 23.72 | 24.09 | 23.17 | 23.91 | 23.91 | -0.03 (-0.13%) | 2,617,530 |
1 Apr 2024 | CNY | 24.2 | 24.26 | 23.75 | 23.94 | 23.94 | -0.26 (-1.07%) | 2,820,410 |
29 Mar 2024 | CNY | 22.82 | 24.25 | 22.66 | 24.2 | 24.2 | +1.37 (+6.00%) | 4,524,040 |
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 |