Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 22.55 | 22.98 | 22.01 | 22.27 | 22.27 | -0.22 (-0.98%) | 975,915 |
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%) | 1,534,913 |
11 Mar 2024 | CNY | 21.6 | 22.18 | 21.56 | 22.18 | 22.18 | +0.65 (+3.02%) | 1,173,921 |
8 Mar 2024 | CNY | 21.38 | 21.7 | 21.2 | 21.53 | 21.53 | +0.15 (+0.70%) | 704,926 |
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%) | 941,269 |
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%) | 972,224 |
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%) | 1,751,405 |
28 Feb 2024 | CNY | 22.89 | 23.55 | 21.05 | 21.15 | 21.15 | -1.73 (-7.56%) | 2,299,659 |
27 Feb 2024 | CNY | 22.22 | 22.88 | 22.13 | 22.88 | 22.88 | +0.63 (+2.83%) | 1,190,531 |
26 Feb 2024 | CNY | 22.2 | 22.8 | 21.87 | 22.25 | 22.25 | +0.21 (+0.95%) | 1,638,957 |
23 Feb 2024 | CNY | 21.6 | 22.09 | 21.36 | 22.04 | 22.04 | +0.49 (+2.27%) | 1,483,296 |
22 Feb 2024 | CNY | 21.02 | 21.58 | 21.01 | 21.55 | 21.55 | +0.39 (+1.84%) | 1,272,410 |
21 Feb 2024 | CNY | 20.86 | 21.68 | 20.6 | 21.16 | 21.16 | +0.2 (+0.95%) | 1,530,514 |
20 Feb 2024 | CNY | 20.81 | 21.28 | 20.5 | 20.96 | 20.96 | +0.05 (+0.24%) | 1,308,421 |
19 Feb 2024 | CNY | 21.01 | 21.71 | 20.63 | 20.91 | 20.91 | -0.09 (-0.43%) | 2,133,724 |
8 Feb 2024 | CNY | 17.81 | 21 | 17.61 | 21 | 21 | +3.5 (+20%) | 2,926,820 |
7 Feb 2024 | CNY | 18.57 | 18.57 | 16.92 | 17.5 | 17.5 | -0.71 (-3.90%) | 1,775,186 |
6 Feb 2024 | CNY | 17.01 | 18.7 | 16.6 | 18.21 | 18.21 | +0.68 (+3.88%) | 1,364,191 |
5 Feb 2024 | CNY | 19.28 | 19.44 | 17.01 | 17.53 | 17.53 | -1.99 (-10.19%) | 1,551,202 |
2 Feb 2024 | CNY | 20.67 | 21.18 | 18.9 | 19.52 | 19.52 | -1.22 (-5.88%) | 1,321,112 |
1 Feb 2024 | CNY | 20.75 | 21.24 | 20.47 | 20.74 | 20.74 | -0.29 (-1.38%) | 912,245 |
31 Jan 2024 | CNY | 22.36 | 22.38 | 20.92 | 21.03 | 21.03 | -1.41 (-6.28%) | 944,064 |
30 Jan 2024 | CNY | 23.15 | 23.23 | 22.41 | 22.44 | 22.44 | -0.81 (-3.48%) | 553,544 |
29 Jan 2024 | CNY | 24.06 | 24.38 | 23.25 | 23.25 | 23.25 | -0.56 (-2.35%) | 761,982 |
26 Jan 2024 | CNY | 24.26 | 24.65 | 23.71 | 23.81 | 23.81 | -0.45 (-1.85%) | 883,912 |
25 Jan 2024 | CNY | 23.19 | 24.3 | 23.12 | 24.26 | 24.26 | +1.07 (+4.61%) | 923,922 |