Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 21.68 | 22.05 | 21.67 | 21.75 | 21.75 | +0.01 (+0.05%) | 580,200 |
11 Apr 2024 | CNY | 21.81 | 22.18 | 21.6 | 21.74 | 21.74 | -0.02 (-0.09%) | 458,700 |
10 Apr 2024 | CNY | 22.43 | 22.43 | 21.65 | 21.76 | 21.76 | -0.69 (-3.07%) | 630,300 |
9 Apr 2024 | CNY | 21.71 | 22.48 | 21.67 | 22.45 | 22.45 | +0.73 (+3.36%) | 880,780 |
8 Apr 2024 | CNY | 22.71 | 22.71 | 21.72 | 21.72 | 21.72 | -1.14 (-4.99%) | 1,081,270 |
3 Apr 2024 | CNY | 22.75 | 22.92 | 22.44 | 22.86 | 22.86 | -0.09 (-0.39%) | 674,100 |
2 Apr 2024 | CNY | 22.85 | 23.01 | 22.58 | 22.95 | 22.95 | +0.08 (+0.35%) | 770,880 |
1 Apr 2024 | CNY | 22.26 | 22.88 | 22.13 | 22.87 | 22.87 | +0.77 (+3.48%) | 983,530 |
29 Mar 2024 | CNY | 21.91 | 22.11 | 21.72 | 22.1 | 22.1 | +0.19 (+0.87%) | 574,110 |
28 Mar 2024 | CNY | 21.62 | 22.24 | 21.53 | 21.91 | 21.91 | +0.17 (+0.78%) | 826,160 |
27 Mar 2024 | CNY | 22.09 | 22.3 | 21.74 | 21.74 | 21.74 | -0.32 (-1.45%) | 933,570 |
26 Mar 2024 | CNY | 22.24 | 22.41 | 21.8 | 22.06 | 22.06 | -0.18 (-0.81%) | 879,360 |
25 Mar 2024 | CNY | 22.81 | 22.87 | 22.19 | 22.24 | 22.24 | -0.55 (-2.41%) | 1,006,330 |
22 Mar 2024 | CNY | 23.38 | 23.39 | 22.6 | 22.79 | 22.79 | -0.61 (-2.61%) | 1,047,590 |
21 Mar 2024 | CNY | 23.79 | 23.79 | 23.1 | 23.4 | 23.4 | -0.31 (-1.31%) | 1,248,040 |
20 Mar 2024 | CNY | 23.19 | 23.73 | 22.96 | 23.71 | 23.71 | +0.52 (+2.24%) | 1,647,040 |
19 Mar 2024 | CNY | 23.35 | 23.55 | 23.11 | 23.19 | 23.19 | -0.17 (-0.73%) | 1,172,130 |
18 Mar 2024 | CNY | 22.58 | 23.7 | 22.5 | 23.36 | 23.36 | +0.8 (+3.55%) | 1,900,300 |
15 Mar 2024 | CNY | 22.23 | 22.62 | 22.08 | 22.56 | 22.56 | +0.29 (+1.30%) | 918,410 |
14 Mar 2024 | CNY | 22.55 | 22.98 | 22.01 | 22.27 | 22.27 | -0.22 (-0.98%) | 975,920 |
13 Mar 2024 | CNY | 22.52 | 22.66 | 22.16 | 22.49 | 22.49 | -0.01 (-0.04%) | 1,180,600 |
12 Mar 2024 | CNY | 22.23 | 22.74 | 22.23 | 22.5 | 22.5 | +0.32 (+1.44%) | 1,534,910 |
11 Mar 2024 | CNY | 21.6 | 22.18 | 21.56 | 22.18 | 22.18 | +0.65 (+3.02%) | 1,173,920 |
8 Mar 2024 | CNY | 21.38 | 21.7 | 21.2 | 21.53 | 21.53 | +0.15 (+0.70%) | 704,930 |
7 Mar 2024 | CNY | 21.71 | 22.08 | 21.36 | 21.38 | 21.38 | -0.29 (-1.34%) | 883,360 |
6 Mar 2024 | CNY | 21.68 | 21.83 | 21.24 | 21.67 | 21.67 | +0.06 (+0.28%) | 941,270 |
5 Mar 2024 | CNY | 22.14 | 22.19 | 21.42 | 21.61 | 21.61 | -0.63 (-2.83%) | 1,109,610 |
4 Mar 2024 | CNY | 22.13 | 22.5 | 21.93 | 22.24 | 22.24 | +0.25 (+1.14%) | 972,220 |
1 Mar 2024 | CNY | 21.77 | 22.03 | 21.6 | 21.99 | 21.99 | +0.23 (+1.06%) | 1,054,330 |
29 Feb 2024 | CNY | 21 | 21.76 | 20.82 | 21.76 | 21.76 | +0.61 (+2.88%) | 1,751,410 |