Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 26.27 | 28.28 | 26.27 | 28.16 | 28.16 | +1.79 (+6.79%) | 5,798,375 |
25 Mar 2024 | CNY | 27.59 | 27.9 | 26.25 | 26.37 | 26.37 | -1.69 (-6.02%) | 4,213,666 |
22 Mar 2024 | CNY | 27.04 | 29.27 | 27 | 28.06 | 28.06 | +0.71 (+2.60%) | 6,344,644 |
21 Mar 2024 | CNY | 27.91 | 28.15 | 27.18 | 27.35 | 27.35 | -0.63 (-2.25%) | 2,583,783 |
20 Mar 2024 | CNY | 27.8 | 28.25 | 27.74 | 27.98 | 27.98 | +0.01 (+0.04%) | 2,084,683 |
19 Mar 2024 | CNY | 28 | 28.4 | 27.88 | 27.97 | 27.97 | -0.3 (-1.06%) | 2,713,158 |
18 Mar 2024 | CNY | 28.31 | 28.6 | 27.81 | 28.27 | 28.27 | +0.32 (+1.14%) | 3,047,228 |
15 Mar 2024 | CNY | 27.42 | 28.09 | 27.34 | 27.95 | 27.95 | +0.31 (+1.12%) | 2,331,503 |
14 Mar 2024 | CNY | 28.11 | 28.89 | 27.41 | 27.64 | 27.64 | -0.74 (-2.61%) | 2,965,006 |
13 Mar 2024 | CNY | 27.97 | 28.55 | 27.89 | 28.38 | 28.38 | +0.23 (+0.82%) | 3,722,838 |
12 Mar 2024 | CNY | 28.16 | 28.47 | 27.81 | 28.15 | 28.15 | -0.35 (-1.23%) | 4,760,365 |
11 Mar 2024 | CNY | 26.98 | 29 | 26.98 | 28.5 | 28.5 | +1.84 (+6.90%) | 7,530,675 |
8 Mar 2024 | CNY | 26.5 | 27 | 26.18 | 26.66 | 26.66 | +0.38 (+1.45%) | 2,828,288 |
7 Mar 2024 | CNY | 27 | 27.29 | 26.25 | 26.28 | 26.28 | -0.62 (-2.30%) | 3,014,785 |
6 Mar 2024 | CNY | 26.62 | 27.2 | 26.31 | 26.9 | 26.9 | 0.0 (0.0%) | 3,463,286 |
5 Mar 2024 | CNY | 27.29 | 27.46 | 26.39 | 26.9 | 26.9 | -0.85 (-3.06%) | 4,649,229 |
4 Mar 2024 | CNY | 28.54 | 28.83 | 27.3 | 27.75 | 27.75 | -0.66 (-2.32%) | 4,035,928 |
1 Mar 2024 | CNY | 28.6 | 29.12 | 28.18 | 28.41 | 28.41 | -0.79 (-2.71%) | 5,777,688 |
29 Feb 2024 | CNY | 26.1 | 29.2 | 26.1 | 29.2 | 29.2 | +2.4 (+8.96%) | 8,026,310 |
28 Feb 2024 | CNY | 28.1 | 30 | 26.01 | 26.8 | 26.8 | -0.65 (-2.37%) | 8,202,445 |
27 Feb 2024 | CNY | 26.31 | 27.47 | 26.1 | 27.45 | 27.45 | +0.89 (+3.35%) | 4,452,309 |
26 Feb 2024 | CNY | 26.5 | 27.18 | 25.93 | 26.56 | 26.56 | +0.02 (+0.08%) | 5,021,738 |
23 Feb 2024 | CNY | 25.99 | 26.98 | 25.76 | 26.54 | 26.54 | +0.84 (+3.27%) | 5,271,540 |
22 Feb 2024 | CNY | 24.93 | 26.02 | 24.75 | 25.7 | 25.7 | +0.46 (+1.82%) | 4,472,646 |
21 Feb 2024 | CNY | 24.49 | 26.4 | 24.12 | 25.24 | 25.24 | +0.52 (+2.10%) | 5,671,978 |
20 Feb 2024 | CNY | 24.3 | 24.89 | 23.75 | 24.72 | 24.72 | +0.32 (+1.31%) | 3,329,080 |
19 Feb 2024 | CNY | 23.75 | 24.75 | 23.7 | 24.4 | 24.4 | +0.65 (+2.74%) | 3,537,560 |
8 Feb 2024 | CNY | 22.32 | 24.26 | 22.12 | 23.75 | 23.75 | +1.42 (+6.36%) | 3,593,147 |
7 Feb 2024 | CNY | 23.99 | 24.79 | 22.3 | 22.33 | 22.33 | -1.75 (-7.27%) | 3,875,125 |
6 Feb 2024 | CNY | 23 | 25.09 | 22.08 | 24.08 | 24.08 | +0.07 (+0.29%) | 4,137,297 |