Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 25.28 | 26.29 | 25.02 | 26.15 | 26.15 | +1.16 (+4.64%) | 4,121,606 |
29 Mar 2024 | CNY | 25.19 | 25.19 | 24.28 | 24.99 | 24.99 | -0.1 (-0.40%) | 2,431,900 |
28 Mar 2024 | CNY | 23.51 | 25.45 | 23.35 | 25.09 | 25.09 | +1.8 (+7.73%) | 5,157,908 |
27 Mar 2024 | CNY | 25.14 | 25.49 | 23.28 | 23.29 | 23.29 | -1.91 (-7.58%) | 4,879,191 |
26 Mar 2024 | CNY | 26.36 | 26.92 | 24.89 | 25.2 | 25.2 | -1.2 (-4.55%) | 5,119,663 |
25 Mar 2024 | CNY | 27.77 | 28.69 | 26.36 | 26.4 | 26.4 | -1.88 (-6.65%) | 5,578,491 |
22 Mar 2024 | CNY | 28.6 | 28.8 | 27.75 | 28.28 | 28.28 | -0.49 (-1.70%) | 4,701,200 |
21 Mar 2024 | CNY | 29.18 | 29.47 | 28.5 | 28.77 | 28.77 | -0.42 (-1.44%) | 5,297,800 |
20 Mar 2024 | CNY | 28.83 | 29.26 | 28.4 | 29.19 | 29.19 | +0.31 (+1.07%) | 7,317,004 |
19 Mar 2024 | CNY | 27.96 | 29.33 | 27.81 | 28.88 | 28.88 | +0.77 (+2.74%) | 9,113,201 |
18 Mar 2024 | CNY | 27.34 | 28.13 | 26.76 | 28.11 | 28.11 | +1.16 (+4.30%) | 8,625,027 |
15 Mar 2024 | CNY | 26.24 | 27.13 | 24.9 | 26.95 | 26.95 | -0.93 (-3.34%) | 11,063,850 |
14 Mar 2024 | CNY | 28.65 | 28.66 | 27.15 | 27.88 | 27.88 | -0.69 (-2.42%) | 6,231,212 |
13 Mar 2024 | CNY | 28.15 | 29.79 | 27.98 | 28.57 | 28.57 | +0.53 (+1.89%) | 10,129,624 |
12 Mar 2024 | CNY | 27.46 | 28.1 | 27.45 | 28.04 | 28.04 | +0.54 (+1.96%) | 5,230,752 |
11 Mar 2024 | CNY | 27 | 27.5 | 26.88 | 27.5 | 27.5 | +0.08 (+0.29%) | 4,360,043 |
8 Mar 2024 | CNY | 27.06 | 27.83 | 27.03 | 27.42 | 27.42 | +0.36 (+1.33%) | 4,354,832 |
7 Mar 2024 | CNY | 28.32 | 28.73 | 26.89 | 27.06 | 27.06 | -1.39 (-4.89%) | 7,097,163 |
6 Mar 2024 | CNY | 29.2 | 29.21 | 27.85 | 28.45 | 28.45 | -0.69 (-2.37%) | 8,447,171 |
5 Mar 2024 | CNY | 27.45 | 29.52 | 27.28 | 29.14 | 29.14 | +1.03 (+3.66%) | 13,281,686 |
4 Mar 2024 | CNY | 27.87 | 28.16 | 26.47 | 28.11 | 28.11 | +0.44 (+1.59%) | 8,263,708 |
1 Mar 2024 | CNY | 27.01 | 28.9 | 27.01 | 27.67 | 27.67 | +1.07 (+4.02%) | 10,524,752 |
29 Feb 2024 | CNY | 24.35 | 26.65 | 24.29 | 26.6 | 26.6 | +1.46 (+5.81%) | 8,154,051 |
28 Feb 2024 | CNY | 28.23 | 29.28 | 24.89 | 25.14 | 25.14 | -3.03 (-10.76%) | 12,649,337 |
27 Feb 2024 | CNY | 26.55 | 28.35 | 26.38 | 28.17 | 28.17 | +1.32 (+4.92%) | 10,554,641 |
26 Feb 2024 | CNY | 26.85 | 27.38 | 25.73 | 26.85 | 26.85 | 0.0 (0.0%) | 10,011,790 |
23 Feb 2024 | CNY | 25.03 | 27.58 | 24.63 | 26.85 | 26.85 | +1.66 (+6.59%) | 12,252,781 |
22 Feb 2024 | CNY | 23.66 | 25.51 | 23.66 | 25.19 | 25.19 | +1.34 (+5.62%) | 10,287,713 |
21 Feb 2024 | CNY | 22.85 | 26.18 | 22.58 | 23.85 | 23.85 | +0.71 (+3.07%) | 11,006,956 |
20 Feb 2024 | CNY | 22.56 | 23.48 | 21.83 | 23.14 | 23.14 | +0.46 (+2.03%) | 7,531,280 |