Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 28.87 | 29.19 | 28.01 | 28.37 | 28.37 | -0.53 (-1.83%) | 1,290,900 |
25 Mar 2024 | CNY | 29.64 | 30.33 | 28.86 | 28.9 | 28.9 | -0.82 (-2.76%) | 1,705,176 |
22 Mar 2024 | CNY | 29.96 | 30.26 | 29.11 | 29.72 | 29.72 | -0.29 (-0.97%) | 1,477,866 |
21 Mar 2024 | CNY | 30.58 | 30.82 | 29.69 | 30.01 | 30.01 | -0.56 (-1.83%) | 1,587,574 |
20 Mar 2024 | CNY | 30.14 | 31 | 29.71 | 30.57 | 30.57 | +0.43 (+1.43%) | 1,857,881 |
19 Mar 2024 | CNY | 29.1 | 30.9 | 28.89 | 30.14 | 30.14 | +0.87 (+2.97%) | 2,843,250 |
18 Mar 2024 | CNY | 28.18 | 29.27 | 28.18 | 29.27 | 29.27 | +1.17 (+4.16%) | 1,700,574 |
15 Mar 2024 | CNY | 27.76 | 28.2 | 27.45 | 28.1 | 28.1 | +0.18 (+0.64%) | 952,500 |
14 Mar 2024 | CNY | 27.89 | 28.23 | 27.3 | 27.92 | 27.92 | -0.16 (-0.57%) | 957,500 |
13 Mar 2024 | CNY | 27.88 | 28.38 | 27.67 | 28.08 | 28.08 | +0.21 (+0.75%) | 1,280,047 |
12 Mar 2024 | CNY | 27.46 | 27.96 | 27.29 | 27.87 | 27.87 | +0.41 (+1.49%) | 1,209,407 |
11 Mar 2024 | CNY | 27.38 | 28.25 | 26.95 | 27.46 | 27.46 | -0.21 (-0.76%) | 1,094,602 |
8 Mar 2024 | CNY | 28.6 | 28.67 | 27.21 | 27.67 | 27.67 | +0.87 (+3.25%) | 1,591,270 |
7 Mar 2024 | CNY | 27.38 | 27.85 | 26.8 | 26.8 | 26.8 | -0.61 (-2.23%) | 1,094,756 |
6 Mar 2024 | CNY | 27.13 | 27.7 | 26.7 | 27.41 | 27.41 | +0.35 (+1.29%) | 1,030,919 |
5 Mar 2024 | CNY | 26.97 | 28.15 | 26.94 | 27.06 | 27.06 | -0.15 (-0.55%) | 1,413,763 |
4 Mar 2024 | CNY | 27.35 | 27.68 | 26.58 | 27.21 | 27.21 | -0.19 (-0.69%) | 1,106,350 |
1 Mar 2024 | CNY | 26.7 | 27.68 | 26.65 | 27.4 | 27.4 | +0.6 (+2.24%) | 1,624,448 |
29 Feb 2024 | CNY | 25.57 | 26.9 | 25.42 | 26.8 | 26.8 | +1.23 (+4.81%) | 1,555,015 |
28 Feb 2024 | CNY | 28.4 | 28.89 | 25.54 | 25.57 | 25.57 | -2.84 (-10.00%) | 2,521,000 |
27 Feb 2024 | CNY | 27.45 | 28.45 | 27.19 | 28.41 | 28.41 | +0.65 (+2.34%) | 1,649,776 |
26 Feb 2024 | CNY | 27.94 | 27.94 | 26.67 | 27.76 | 27.76 | -0.2 (-0.72%) | 2,350,545 |
23 Feb 2024 | CNY | 25.94 | 28.02 | 25.94 | 27.96 | 27.96 | +2.08 (+8.04%) | 2,593,078 |
22 Feb 2024 | CNY | 24.67 | 25.92 | 24.67 | 25.88 | 25.88 | +1.18 (+4.78%) | 1,328,632 |
21 Feb 2024 | CNY | 24.13 | 25.54 | 23.9 | 24.7 | 24.7 | +0.32 (+1.31%) | 1,467,921 |
20 Feb 2024 | CNY | 23.57 | 24.49 | 23.1 | 24.38 | 24.38 | +0.69 (+2.91%) | 1,252,923 |
19 Feb 2024 | CNY | 22.54 | 24.4 | 22.54 | 23.69 | 23.69 | +1.29 (+5.76%) | 1,785,448 |
8 Feb 2024 | CNY | 19.54 | 22.4 | 19.04 | 22.4 | 22.4 | +2.86 (+14.64%) | 2,012,700 |
7 Feb 2024 | CNY | 21.36 | 21.56 | 19.4 | 19.54 | 19.54 | -2.06 (-9.54%) | 1,718,432 |
6 Feb 2024 | CNY | 21.08 | 21.85 | 18.67 | 21.6 | 21.6 | +0.5 (+2.37%) | 1,743,282 |