Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 20.8 | 20.92 | 19.96 | 19.96 | 19.96 | -1 (-4.77%) | 4,659,850 |
11 Apr 2024 | CNY | 20.65 | 21.17 | 20.4 | 20.96 | 20.96 | +0.16 (+0.77%) | 4,485,840 |
10 Apr 2024 | CNY | 21.11 | 21.72 | 20.56 | 20.8 | 20.8 | -0.56 (-2.62%) | 6,434,190 |
9 Apr 2024 | CNY | 21.45 | 21.88 | 21.08 | 21.36 | 21.36 | -0.64 (-2.91%) | 7,741,260 |
8 Apr 2024 | CNY | 20.99 | 22.52 | 20.66 | 22 | 22 | +0.84 (+3.97%) | 10,735,390 |
3 Apr 2024 | CNY | 20.45 | 21.55 | 20.03 | 21.16 | 21.16 | +0.6 (+2.92%) | 8,643,210 |
2 Apr 2024 | CNY | 20.28 | 20.68 | 20.09 | 20.56 | 20.56 | +0.26 (+1.28%) | 4,867,770 |
1 Apr 2024 | CNY | 19.6 | 20.36 | 19.51 | 20.3 | 20.3 | +0.77 (+3.94%) | 4,682,410 |
29 Mar 2024 | CNY | 19.59 | 19.78 | 19.21 | 19.53 | 19.53 | -0.23 (-1.16%) | 3,475,340 |
28 Mar 2024 | CNY | 19.07 | 19.86 | 18.55 | 19.76 | 19.76 | -0.31 (-1.54%) | 7,243,820 |
27 Mar 2024 | CNY | 19.88 | 21.54 | 19.67 | 20.07 | 20.07 | +0.49 (+2.50%) | 9,226,680 |
26 Mar 2024 | CNY | 19.4 | 19.68 | 19.2 | 19.58 | 19.58 | +0.3 (+1.56%) | 1,974,180 |
25 Mar 2024 | CNY | 19.59 | 19.9 | 19.25 | 19.28 | 19.28 | -0.46 (-2.33%) | 2,452,720 |
22 Mar 2024 | CNY | 20.41 | 20.45 | 19.64 | 19.74 | 19.74 | -0.72 (-3.52%) | 3,313,670 |
21 Mar 2024 | CNY | 20.3 | 20.55 | 20.06 | 20.46 | 20.46 | +0.23 (+1.14%) | 3,099,470 |
20 Mar 2024 | CNY | 20.05 | 20.28 | 19.87 | 20.23 | 20.23 | +0.11 (+0.55%) | 2,559,600 |
19 Mar 2024 | CNY | 20.04 | 20.45 | 20 | 20.12 | 20.12 | 0.0 (0.0%) | 3,212,200 |
18 Mar 2024 | CNY | 19.8 | 20.15 | 19.68 | 20.12 | 20.12 | +0.27 (+1.36%) | 3,315,100 |
15 Mar 2024 | CNY | 19.56 | 20.02 | 19.53 | 19.85 | 19.85 | +0.15 (+0.76%) | 2,073,610 |
14 Mar 2024 | CNY | 20.09 | 20.25 | 19.51 | 19.7 | 19.7 | -0.39 (-1.94%) | 2,777,890 |
13 Mar 2024 | CNY | 19.99 | 20.29 | 19.79 | 20.09 | 20.09 | -0.29 (-1.42%) | 4,858,110 |
12 Mar 2024 | CNY | 19.57 | 20.51 | 19.47 | 20.38 | 20.38 | +0.73 (+3.72%) | 6,018,130 |
11 Mar 2024 | CNY | 19.2 | 19.78 | 19.1 | 19.65 | 19.65 | +0.75 (+3.97%) | 5,198,890 |
8 Mar 2024 | CNY | 18.76 | 18.99 | 18.53 | 18.9 | 18.9 | -0.06 (-0.32%) | 2,355,700 |
7 Mar 2024 | CNY | 18.87 | 19.36 | 18.82 | 18.96 | 18.96 | +0.13 (+0.69%) | 3,223,550 |
6 Mar 2024 | CNY | 18.57 | 18.95 | 18.51 | 18.83 | 18.83 | +0.11 (+0.59%) | 1,842,000 |
5 Mar 2024 | CNY | 19.14 | 19.14 | 18.67 | 18.72 | 18.72 | -0.64 (-3.31%) | 2,758,200 |
4 Mar 2024 | CNY | 19.08 | 19.45 | 18.87 | 19.36 | 19.36 | +0.27 (+1.41%) | 3,486,850 |
1 Mar 2024 | CNY | 18.91 | 19.15 | 18.73 | 19.09 | 19.09 | +0.18 (+0.95%) | 2,558,900 |
29 Feb 2024 | CNY | 18.13 | 18.94 | 18.08 | 18.91 | 18.91 | +0.51 (+2.77%) | 3,482,770 |