Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 26.6 | 26.9 | 25.85 | 25.85 | 25.85 | -0.72 (-2.71%) | 850,210 |
26 Mar 2024 | CNY | 27.35 | 27.35 | 26.13 | 26.57 | 26.57 | -0.78 (-2.85%) | 1,274,781 |
25 Mar 2024 | CNY | 28.32 | 28.32 | 27.35 | 27.35 | 27.35 | -0.96 (-3.39%) | 701,700 |
22 Mar 2024 | CNY | 28.83 | 28.93 | 27.7 | 28.31 | 28.31 | -0.49 (-1.70%) | 833,784 |
21 Mar 2024 | CNY | 29.17 | 29.48 | 28.48 | 28.8 | 28.8 | -0.38 (-1.30%) | 1,158,290 |
20 Mar 2024 | CNY | 29.7 | 29.8 | 28.88 | 29.18 | 29.18 | -0.38 (-1.29%) | 1,557,151 |
19 Mar 2024 | CNY | 30.44 | 30.65 | 29 | 29.56 | 29.56 | -0.89 (-2.92%) | 1,617,860 |
18 Mar 2024 | CNY | 30.48 | 30.88 | 29.93 | 30.45 | 30.45 | +0.42 (+1.40%) | 1,036,570 |
15 Mar 2024 | CNY | 30 | 30.7 | 29.63 | 30.03 | 30.03 | -0.55 (-1.80%) | 905,793 |
14 Mar 2024 | CNY | 29.36 | 30.72 | 29.14 | 30.58 | 30.58 | +1.22 (+4.16%) | 1,364,379 |
13 Mar 2024 | CNY | 29.27 | 29.9 | 28.6 | 29.36 | 29.36 | 0.0 (0.0%) | 1,182,290 |
12 Mar 2024 | CNY | 28.52 | 29.72 | 27.85 | 29.36 | 29.36 | +0.83 (+2.91%) | 1,466,640 |
11 Mar 2024 | CNY | 26.75 | 28.82 | 26.62 | 28.53 | 28.53 | +1.92 (+7.22%) | 1,727,003 |
8 Mar 2024 | CNY | 26.3 | 26.86 | 25.91 | 26.61 | 26.61 | +0.3 (+1.14%) | 686,330 |
7 Mar 2024 | CNY | 26.38 | 26.75 | 25.89 | 26.31 | 26.31 | -0.07 (-0.27%) | 779,550 |
6 Mar 2024 | CNY | 26.5 | 26.95 | 26.01 | 26.38 | 26.38 | -0.11 (-0.42%) | 913,462 |
5 Mar 2024 | CNY | 27.4 | 27.41 | 26.37 | 26.49 | 26.49 | -1.15 (-4.16%) | 1,056,102 |
4 Mar 2024 | CNY | 27.37 | 27.88 | 26.75 | 27.64 | 27.64 | +0.29 (+1.06%) | 1,040,800 |
1 Mar 2024 | CNY | 26.74 | 28.19 | 26.47 | 27.35 | 27.35 | +0.78 (+2.94%) | 1,236,605 |
29 Feb 2024 | CNY | 25.57 | 27.18 | 25.32 | 26.57 | 26.57 | +0.62 (+2.39%) | 1,057,880 |
28 Feb 2024 | CNY | 28.94 | 29.31 | 25.82 | 25.95 | 25.95 | -2.7 (-9.42%) | 1,461,230 |
27 Feb 2024 | CNY | 27.99 | 28.86 | 27.62 | 28.65 | 28.65 | +0.44 (+1.56%) | 916,415 |
26 Feb 2024 | CNY | 27.48 | 28.88 | 27.48 | 28.21 | 28.21 | +0.17 (+0.61%) | 1,008,799 |
23 Feb 2024 | CNY | 27.47 | 28.04 | 27 | 28.04 | 28.04 | +0.52 (+1.89%) | 1,147,800 |
22 Feb 2024 | CNY | 26.39 | 27.64 | 26.26 | 27.52 | 27.52 | +0.86 (+3.23%) | 1,276,050 |
21 Feb 2024 | CNY | 26.45 | 27.43 | 25.9 | 26.66 | 26.66 | -0.14 (-0.52%) | 1,489,877 |
20 Feb 2024 | CNY | 26.47 | 26.9 | 25.63 | 26.8 | 26.8 | -0.11 (-0.41%) | 1,577,692 |
19 Feb 2024 | CNY | 24.05 | 27.9 | 24.05 | 26.91 | 26.91 | +2.13 (+8.60%) | 2,817,232 |
8 Feb 2024 | CNY | 22.1 | 25.5 | 20.29 | 24.78 | 24.78 | +1.84 (+8.02%) | 4,036,175 |
7 Feb 2024 | CNY | 21.32 | 25.03 | 20.03 | 22.94 | 22.94 | +1.7 (+8.00%) | 3,748,063 |