Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 19.51 | 19.98 | 19.51 | 19.64 | 19.64 | +0.08 (+0.41%) | 841,230 |
27 Mar 2024 | CNY | 19.97 | 20.19 | 19.56 | 19.56 | 19.56 | -0.44 (-2.20%) | 669,760 |
26 Mar 2024 | CNY | 19.87 | 20.1 | 19.69 | 20 | 20 | +0.1 (+0.50%) | 504,030 |
25 Mar 2024 | CNY | 20.28 | 20.45 | 19.57 | 19.9 | 19.9 | -0.48 (-2.36%) | 879,010 |
22 Mar 2024 | CNY | 20.8 | 20.87 | 20.31 | 20.38 | 20.38 | -0.42 (-2.02%) | 770,620 |
21 Mar 2024 | CNY | 20.85 | 20.91 | 20.55 | 20.8 | 20.8 | 0.0 (0.0%) | 691,660 |
20 Mar 2024 | CNY | 21.14 | 21.14 | 20.67 | 20.8 | 20.8 | +0.17 (+0.82%) | 894,020 |
19 Mar 2024 | CNY | 20.68 | 20.82 | 20.62 | 20.63 | 20.63 | -0.14 (-0.67%) | 651,310 |
18 Mar 2024 | CNY | 20.48 | 20.77 | 20.43 | 20.77 | 20.77 | +0.28 (+1.37%) | 1,335,570 |
15 Mar 2024 | CNY | 20.16 | 20.68 | 20.13 | 20.49 | 20.49 | +0.31 (+1.54%) | 804,600 |
14 Mar 2024 | CNY | 20.54 | 20.54 | 20.1 | 20.18 | 20.18 | -0.2 (-0.98%) | 644,120 |
13 Mar 2024 | CNY | 20.35 | 20.55 | 20.22 | 20.38 | 20.38 | -0.12 (-0.59%) | 580,600 |
12 Mar 2024 | CNY | 20.11 | 20.52 | 19.98 | 20.5 | 20.5 | +0.3 (+1.49%) | 1,063,020 |
11 Mar 2024 | CNY | 19.81 | 20.3 | 19.71 | 20.2 | 20.2 | +0.41 (+2.07%) | 1,075,780 |
8 Mar 2024 | CNY | 19.79 | 19.93 | 19.64 | 19.79 | 19.79 | 0.0 (0.0%) | 832,160 |
7 Mar 2024 | CNY | 20.06 | 20.06 | 19.51 | 19.79 | 19.79 | -0.28 (-1.40%) | 1,495,410 |
6 Mar 2024 | CNY | 19.56 | 20.2 | 19.43 | 20.07 | 20.07 | +0.42 (+2.14%) | 1,466,300 |
5 Mar 2024 | CNY | 20.32 | 20.46 | 19.5 | 19.65 | 19.65 | -0.91 (-4.43%) | 1,622,100 |
4 Mar 2024 | CNY | 20 | 20.88 | 19.78 | 20.56 | 20.56 | +0.47 (+2.34%) | 1,507,460 |
1 Mar 2024 | CNY | 19.9 | 20.13 | 19.6 | 20.09 | 20.09 | +0.17 (+0.85%) | 996,500 |
29 Feb 2024 | CNY | 19.19 | 19.98 | 19.07 | 19.92 | 19.92 | +0.64 (+3.32%) | 1,248,210 |
28 Feb 2024 | CNY | 20.65 | 20.88 | 19.28 | 19.28 | 19.28 | -1.18 (-5.77%) | 1,729,700 |
27 Feb 2024 | CNY | 19.9 | 20.46 | 19.77 | 20.46 | 20.46 | +0.55 (+2.76%) | 1,247,800 |
26 Feb 2024 | CNY | 19.59 | 20.24 | 19.4 | 19.91 | 19.91 | +0.3 (+1.53%) | 1,190,580 |
23 Feb 2024 | CNY | 19.39 | 19.67 | 19.18 | 19.61 | 19.61 | +0.24 (+1.24%) | 1,034,460 |
22 Feb 2024 | CNY | 18.99 | 19.39 | 18.97 | 19.37 | 19.37 | +0.37 (+1.95%) | 665,600 |
21 Feb 2024 | CNY | 18.92 | 19.44 | 18.71 | 19 | 19 | +0.06 (+0.32%) | 1,007,790 |
20 Feb 2024 | CNY | 18.62 | 18.96 | 18.54 | 18.94 | 18.94 | +0.12 (+0.64%) | 603,860 |
19 Feb 2024 | CNY | 18.42 | 19.14 | 18.4 | 18.82 | 18.82 | +0.57 (+3.12%) | 875,400 |
8 Feb 2024 | CNY | 16.8 | 18.42 | 16.56 | 18.25 | 18.25 | +1.51 (+9.02%) | 1,079,370 |