Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 22.89 | 23.55 | 21.05 | 21.15 | 21.15 | -1.73 (-7.56%) | 2,299,660 |
27 Feb 2024 | CNY | 22.22 | 22.88 | 22.13 | 22.88 | 22.88 | +0.63 (+2.83%) | 1,190,530 |
26 Feb 2024 | CNY | 22.2 | 22.8 | 21.87 | 22.25 | 22.25 | +0.21 (+0.95%) | 1,638,960 |
23 Feb 2024 | CNY | 21.6 | 22.09 | 21.36 | 22.04 | 22.04 | +0.49 (+2.27%) | 1,483,300 |
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%) | 1,530,510 |
20 Feb 2024 | CNY | 20.81 | 21.28 | 20.5 | 20.96 | 20.96 | +0.05 (+0.24%) | 1,308,420 |
19 Feb 2024 | CNY | 21.01 | 21.71 | 20.63 | 20.91 | 20.91 | -0.09 (-0.43%) | 2,133,720 |