Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 23.13 | 25.2 | 22.62 | 24.62 | 24.62 | +1.17 (+4.99%) | 5,287,750 |
27 Mar 2024 | CNY | 23.18 | 24.88 | 22.89 | 23.45 | 23.45 | +0.47 (+2.05%) | 4,637,650 |
26 Mar 2024 | CNY | 23.31 | 23.63 | 22.58 | 22.98 | 22.98 | -0.33 (-1.42%) | 1,653,700 |
25 Mar 2024 | CNY | 23.85 | 24.3 | 23.27 | 23.31 | 23.31 | -0.67 (-2.79%) | 1,752,400 |
22 Mar 2024 | CNY | 24.79 | 25 | 23.95 | 23.98 | 23.98 | -0.99 (-3.96%) | 2,102,840 |
21 Mar 2024 | CNY | 25.22 | 25.28 | 24.53 | 24.97 | 24.97 | -0.25 (-0.99%) | 1,651,900 |
20 Mar 2024 | CNY | 25.14 | 25.46 | 24.93 | 25.22 | 25.22 | -0.05 (-0.20%) | 1,690,840 |
19 Mar 2024 | CNY | 25.17 | 25.41 | 25.01 | 25.27 | 25.27 | +0.03 (+0.12%) | 2,090,220 |
18 Mar 2024 | CNY | 25.05 | 25.28 | 24.71 | 25.24 | 25.24 | +0.39 (+1.57%) | 1,993,900 |
15 Mar 2024 | CNY | 24.58 | 24.85 | 24.31 | 24.85 | 24.85 | +0.27 (+1.10%) | 2,052,020 |
14 Mar 2024 | CNY | 24.77 | 25.17 | 24.3 | 24.58 | 24.58 | -0.19 (-0.77%) | 1,906,800 |
13 Mar 2024 | CNY | 24.51 | 25.04 | 24.47 | 24.77 | 24.77 | +0.04 (+0.16%) | 2,195,630 |
12 Mar 2024 | CNY | 24.63 | 24.89 | 24.31 | 24.73 | 24.73 | -0.05 (-0.20%) | 2,361,500 |
11 Mar 2024 | CNY | 23.61 | 24.82 | 23.49 | 24.78 | 24.78 | +1.1 (+4.65%) | 2,917,320 |
8 Mar 2024 | CNY | 23.26 | 23.79 | 23.26 | 23.68 | 23.68 | +0.32 (+1.37%) | 1,316,900 |
7 Mar 2024 | CNY | 24.22 | 24.26 | 23.36 | 23.36 | 23.36 | -0.58 (-2.42%) | 1,434,800 |
6 Mar 2024 | CNY | 23.44 | 24.32 | 23.27 | 23.94 | 23.94 | +0.49 (+2.09%) | 1,827,400 |
5 Mar 2024 | CNY | 23.68 | 23.96 | 23.2 | 23.45 | 23.45 | -0.49 (-2.05%) | 1,706,350 |
4 Mar 2024 | CNY | 24.46 | 24.66 | 23.66 | 23.94 | 23.94 | -0.56 (-2.29%) | 2,182,500 |
1 Mar 2024 | CNY | 24.31 | 24.62 | 23.85 | 24.5 | 24.5 | +0.38 (+1.58%) | 2,108,650 |
29 Feb 2024 | CNY | 22.65 | 24.15 | 22.65 | 24.12 | 24.12 | +1.24 (+5.42%) | 2,408,900 |
28 Feb 2024 | CNY | 24.9 | 25.55 | 22.85 | 22.88 | 22.88 | -2.1 (-8.41%) | 3,777,750 |
27 Feb 2024 | CNY | 24.29 | 25 | 24.01 | 24.98 | 24.98 | +0.73 (+3.01%) | 2,353,230 |
26 Feb 2024 | CNY | 23.75 | 24.56 | 23.62 | 24.25 | 24.25 | +0.59 (+2.49%) | 2,576,340 |
23 Feb 2024 | CNY | 23.29 | 23.84 | 22.9 | 23.66 | 23.66 | +0.61 (+2.65%) | 2,425,110 |
22 Feb 2024 | CNY | 22.99 | 23.25 | 22.78 | 23.05 | 23.05 | +0.24 (+1.05%) | 1,658,400 |
21 Feb 2024 | CNY | 22.1 | 23.59 | 22.1 | 22.81 | 22.81 | +0.28 (+1.24%) | 2,340,970 |
20 Feb 2024 | CNY | 22.6 | 22.65 | 22.14 | 22.53 | 22.53 | -0.25 (-1.10%) | 1,559,470 |
19 Feb 2024 | CNY | 23.11 | 23.38 | 22.47 | 22.78 | 22.78 | -0.33 (-1.43%) | 2,916,390 |
8 Feb 2024 | CNY | 21.7 | 23.78 | 21.59 | 23.11 | 23.11 | +1.16 (+5.28%) | 3,445,730 |