Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 23.7 | 24.06 | 23.12 | 24.01 | 24.01 | +0.31 (+1.31%) | 1,442,301 |
8 Apr 2024 | CNY | 24.68 | 24.68 | 23.58 | 23.7 | 23.7 | -1.08 (-4.36%) | 1,434,232 |
3 Apr 2024 | CNY | 25.24 | 25.4 | 24.51 | 24.78 | 24.78 | -0.44 (-1.74%) | 1,294,258 |
2 Apr 2024 | CNY | 25.28 | 25.58 | 24.93 | 25.22 | 25.22 | -0.05 (-0.20%) | 1,570,492 |
1 Apr 2024 | CNY | 24.76 | 25.27 | 24.76 | 25.27 | 25.27 | +0.53 (+2.14%) | 1,473,358 |
29 Mar 2024 | CNY | 24.31 | 24.74 | 24.07 | 24.74 | 24.74 | +0.43 (+1.77%) | 685,300 |
28 Mar 2024 | CNY | 24 | 24.76 | 23.59 | 24.31 | 24.31 | +0.16 (+0.66%) | 1,701,200 |
27 Mar 2024 | CNY | 24.44 | 25.25 | 24.02 | 24.15 | 24.15 | -0.2 (-0.82%) | 2,276,286 |
26 Mar 2024 | CNY | 24.52 | 24.85 | 23.89 | 24.35 | 24.35 | -0.16 (-0.65%) | 1,288,800 |
25 Mar 2024 | CNY | 24.8 | 25.25 | 24.44 | 24.51 | 24.51 | -0.5 (-2.00%) | 1,378,300 |
22 Mar 2024 | CNY | 25.4 | 25.58 | 24.69 | 25.01 | 25.01 | -0.57 (-2.23%) | 2,004,073 |
21 Mar 2024 | CNY | 25.71 | 26.05 | 25.31 | 25.58 | 25.58 | -0.3 (-1.16%) | 1,842,898 |
20 Mar 2024 | CNY | 25.38 | 26.29 | 25.2 | 25.88 | 25.88 | +0.35 (+1.37%) | 2,687,707 |
19 Mar 2024 | CNY | 25.9 | 26.84 | 25.51 | 25.53 | 25.53 | +0.13 (+0.51%) | 3,490,547 |
18 Mar 2024 | CNY | 24.76 | 25.5 | 24.76 | 25.4 | 25.4 | +0.66 (+2.67%) | 2,350,878 |
15 Mar 2024 | CNY | 24.4 | 24.85 | 24.39 | 24.74 | 24.74 | +0.04 (+0.16%) | 1,512,198 |
14 Mar 2024 | CNY | 24.84 | 25.47 | 24.21 | 24.7 | 24.7 | +0.09 (+0.37%) | 2,196,100 |
13 Mar 2024 | CNY | 25 | 25 | 24.33 | 24.61 | 24.61 | -0.27 (-1.09%) | 2,182,329 |
12 Mar 2024 | CNY | 24.38 | 25.2 | 24.38 | 24.88 | 24.88 | +0.51 (+2.09%) | 2,796,826 |
11 Mar 2024 | CNY | 23.79 | 24.41 | 23.58 | 24.37 | 24.37 | +0.27 (+1.12%) | 2,249,273 |
8 Mar 2024 | CNY | 23.2 | 25 | 23.11 | 24.1 | 24.1 | +0.81 (+3.48%) | 3,006,439 |
7 Mar 2024 | CNY | 23.48 | 23.98 | 23.25 | 23.29 | 23.29 | -0.17 (-0.72%) | 1,915,200 |
6 Mar 2024 | CNY | 23.48 | 23.72 | 22.98 | 23.46 | 23.46 | -0.27 (-1.14%) | 1,696,941 |
5 Mar 2024 | CNY | 24.32 | 24.43 | 23.57 | 23.73 | 23.73 | -1.02 (-4.12%) | 2,555,044 |
4 Mar 2024 | CNY | 23.61 | 25.63 | 23.34 | 24.75 | 24.75 | +1.09 (+4.61%) | 3,543,325 |
1 Mar 2024 | CNY | 23.28 | 23.75 | 23.26 | 23.66 | 23.66 | +0.32 (+1.37%) | 1,954,637 |
29 Feb 2024 | CNY | 22.29 | 23.34 | 21.9 | 23.34 | 23.34 | +0.88 (+3.92%) | 2,531,576 |
28 Feb 2024 | CNY | 24.63 | 25.32 | 22.41 | 22.46 | 22.46 | -2.16 (-8.77%) | 4,309,881 |
27 Feb 2024 | CNY | 23.6 | 24.7 | 23.54 | 24.62 | 24.62 | +0.63 (+2.63%) | 2,772,300 |
26 Feb 2024 | CNY | 23.18 | 24.78 | 23.16 | 23.99 | 23.99 | +0.77 (+3.32%) | 3,760,452 |