Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 22.05 | 22.37 | 21.5 | 21.5 | 21.5 | -0.27 (-1.24%) | 2,811,030 |
11 Apr 2024 | CNY | 20.88 | 22.1 | 20.7 | 21.77 | 21.77 | +0.53 (+2.50%) | 4,098,910 |
10 Apr 2024 | CNY | 22.28 | 22.28 | 20.9 | 21.24 | 21.24 | -0.98 (-4.41%) | 4,289,240 |
9 Apr 2024 | CNY | 22.57 | 23.35 | 21.75 | 22.22 | 22.22 | -0.17 (-0.76%) | 5,582,490 |
8 Apr 2024 | CNY | 21.78 | 23.57 | 21.6 | 22.39 | 22.39 | +0.75 (+3.47%) | 7,222,950 |
3 Apr 2024 | CNY | 22.22 | 22.27 | 21.41 | 21.64 | 21.64 | -0.68 (-3.05%) | 2,381,410 |
2 Apr 2024 | CNY | 22.4 | 23.15 | 22.13 | 22.32 | 22.32 | -0.15 (-0.67%) | 4,291,780 |
1 Apr 2024 | CNY | 21.5 | 23.04 | 21.44 | 22.47 | 22.47 | +1.13 (+5.30%) | 4,804,650 |
29 Mar 2024 | CNY | 21.05 | 21.36 | 20.83 | 21.34 | 21.34 | +0.33 (+1.57%) | 1,772,110 |
28 Mar 2024 | CNY | 20.53 | 21.39 | 20.43 | 21.01 | 21.01 | +0.45 (+2.19%) | 2,471,080 |
27 Mar 2024 | CNY | 21.75 | 21.75 | 20.5 | 20.56 | 20.56 | -1.18 (-5.43%) | 2,949,580 |
26 Mar 2024 | CNY | 21.35 | 21.86 | 21.01 | 21.74 | 21.74 | +0.39 (+1.83%) | 3,292,030 |
25 Mar 2024 | CNY | 21.95 | 22.22 | 21.28 | 21.35 | 21.35 | -0.77 (-3.48%) | 2,764,540 |
22 Mar 2024 | CNY | 22.41 | 22.54 | 21.92 | 22.12 | 22.12 | -0.27 (-1.21%) | 3,661,000 |
21 Mar 2024 | CNY | 22.95 | 23.11 | 22.2 | 22.39 | 22.39 | -0.46 (-2.01%) | 4,774,890 |
20 Mar 2024 | CNY | 22.63 | 23.2 | 22.43 | 22.85 | 22.85 | +0.05 (+0.22%) | 5,198,190 |
19 Mar 2024 | CNY | 22.16 | 22.9 | 22.07 | 22.8 | 22.8 | +0.51 (+2.29%) | 6,644,740 |
18 Mar 2024 | CNY | 22 | 22.39 | 21.62 | 22.29 | 22.29 | +0.5 (+2.29%) | 4,796,100 |
15 Mar 2024 | CNY | 21.5 | 21.89 | 21.46 | 21.79 | 21.79 | -0.09 (-0.41%) | 2,833,820 |
14 Mar 2024 | CNY | 21.72 | 21.96 | 21 | 21.88 | 21.88 | 0.0 (0.0%) | 4,675,270 |
13 Mar 2024 | CNY | 22.3 | 22.3 | 21.78 | 21.88 | 21.88 | -0.33 (-1.49%) | 4,774,240 |
12 Mar 2024 | CNY | 22.19 | 22.95 | 21.65 | 22.21 | 22.21 | -0.24 (-1.07%) | 7,432,370 |
11 Mar 2024 | CNY | 21.9 | 22.54 | 21.41 | 22.45 | 22.45 | +0.85 (+3.94%) | 7,198,980 |
8 Mar 2024 | CNY | 21.15 | 21.87 | 21.15 | 21.6 | 21.6 | +0.06 (+0.28%) | 6,004,780 |
7 Mar 2024 | CNY | 22.4 | 22.91 | 21.3 | 21.54 | 21.54 | -1.49 (-6.47%) | 10,325,810 |
6 Mar 2024 | CNY | 21.88 | 24.57 | 21.7 | 23.03 | 23.03 | +0.68 (+3.04%) | 16,329,180 |
5 Mar 2024 | CNY | 20.97 | 23.5 | 20.02 | 22.35 | 22.35 | +2.1 (+10.37%) | 15,461,870 |
4 Mar 2024 | CNY | 20.27 | 20.46 | 19.51 | 20.25 | 20.25 | +0.28 (+1.40%) | 4,650,100 |
1 Mar 2024 | CNY | 19.22 | 20.17 | 19 | 19.97 | 19.97 | +0.75 (+3.90%) | 6,239,210 |
29 Feb 2024 | CNY | 18.3 | 19.3 | 18.11 | 19.22 | 19.22 | +0.6 (+3.22%) | 4,539,960 |