Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 22.44 | 23.97 | 22.44 | 23.54 | 23.54 | +0.87 (+3.84%) | 1,710,370 |
27 Mar 2024 | CNY | 25 | 25 | 22.6 | 22.67 | 22.67 | -2.62 (-10.36%) | 2,192,820 |
26 Mar 2024 | CNY | 25 | 26.66 | 24.63 | 25.29 | 25.29 | +0.11 (+0.44%) | 2,219,330 |
25 Mar 2024 | CNY | 25.9 | 26.42 | 24.39 | 25.18 | 25.18 | -1.64 (-6.11%) | 3,094,230 |
22 Mar 2024 | CNY | 26.63 | 27 | 26.01 | 26.82 | 26.82 | -1.44 (-5.10%) | 3,339,200 |
21 Mar 2024 | CNY | 26.66 | 29.84 | 25.37 | 28.26 | 28.26 | +1.6 (+6.00%) | 5,763,240 |
20 Mar 2024 | CNY | 22.77 | 26.66 | 22.57 | 26.66 | 26.66 | +4.44 (+19.98%) | 2,520,970 |
19 Mar 2024 | CNY | 22.08 | 22.36 | 21.77 | 22.22 | 22.22 | +0.24 (+1.09%) | 671,710 |
18 Mar 2024 | CNY | 21.42 | 22 | 21.33 | 21.98 | 21.98 | +0.66 (+3.10%) | 716,480 |
15 Mar 2024 | CNY | 21.01 | 21.39 | 20.75 | 21.32 | 21.32 | +0.37 (+1.77%) | 602,400 |
14 Mar 2024 | CNY | 21.36 | 21.55 | 20.5 | 20.95 | 20.95 | -0.41 (-1.92%) | 570,560 |
13 Mar 2024 | CNY | 21.28 | 21.57 | 20.94 | 21.36 | 21.36 | +0.11 (+0.52%) | 788,500 |
12 Mar 2024 | CNY | 20.9 | 21.29 | 20.58 | 21.25 | 21.25 | +0.59 (+2.86%) | 718,100 |
11 Mar 2024 | CNY | 20.13 | 20.7 | 20.13 | 20.66 | 20.66 | +0.53 (+2.63%) | 671,980 |
8 Mar 2024 | CNY | 20.07 | 20.63 | 19.96 | 20.13 | 20.13 | -0.09 (-0.45%) | 441,800 |
7 Mar 2024 | CNY | 20.18 | 20.82 | 20 | 20.22 | 20.22 | +0.11 (+0.55%) | 675,620 |
6 Mar 2024 | CNY | 19.6 | 20.25 | 19.38 | 20.11 | 20.11 | +0.44 (+2.24%) | 571,260 |
5 Mar 2024 | CNY | 20.29 | 20.37 | 19.6 | 19.67 | 19.67 | -0.8 (-3.91%) | 513,900 |
4 Mar 2024 | CNY | 20.62 | 20.92 | 19.88 | 20.47 | 20.47 | -0.15 (-0.73%) | 720,700 |
1 Mar 2024 | CNY | 20.3 | 20.82 | 20.17 | 20.62 | 20.62 | +0.45 (+2.23%) | 702,500 |
29 Feb 2024 | CNY | 19.17 | 20.44 | 18.8 | 20.17 | 20.17 | +0.6 (+3.07%) | 989,500 |
28 Feb 2024 | CNY | 22.09 | 22.65 | 19.52 | 19.57 | 19.57 | -2.3 (-10.52%) | 1,465,100 |
27 Feb 2024 | CNY | 21.11 | 21.87 | 20.95 | 21.87 | 21.87 | +0.68 (+3.21%) | 714,900 |
26 Feb 2024 | CNY | 21.48 | 21.72 | 20.85 | 21.19 | 21.19 | +0.17 (+0.81%) | 1,108,400 |
23 Feb 2024 | CNY | 19.71 | 21.05 | 19.71 | 21.02 | 21.02 | +1.34 (+6.81%) | 938,840 |
22 Feb 2024 | CNY | 18.8 | 19.73 | 18.74 | 19.68 | 19.68 | +0.85 (+4.51%) | 698,760 |
21 Feb 2024 | CNY | 18.26 | 19.65 | 18.06 | 18.83 | 18.83 | +0.39 (+2.11%) | 890,420 |
20 Feb 2024 | CNY | 18.04 | 18.64 | 17.48 | 18.44 | 18.44 | +0.57 (+3.19%) | 854,150 |
19 Feb 2024 | CNY | 16.99 | 18.13 | 16.99 | 17.87 | 17.87 | +1.19 (+7.13%) | 1,180,540 |
8 Feb 2024 | CNY | 14.9 | 16.79 | 14.4 | 16.68 | 16.68 | +1.78 (+11.95%) | 1,202,390 |