Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 22.12 | 22.5 | 21.85 | 22.49 | 22.49 | +0.6 (+2.74%) | 10,652,710 |
15 Mar 2024 | CNY | 21.75 | 21.93 | 21.43 | 21.89 | 21.89 | +0.1 (+0.46%) | 5,570,080 |
14 Mar 2024 | CNY | 22.1 | 22.3 | 21.48 | 21.79 | 21.79 | -0.52 (-2.33%) | 8,116,490 |
13 Mar 2024 | CNY | 22.19 | 22.6 | 22.08 | 22.31 | 22.31 | +0.18 (+0.81%) | 11,026,630 |
12 Mar 2024 | CNY | 22.22 | 22.48 | 21.8 | 22.13 | 22.13 | +0.12 (+0.55%) | 9,414,350 |
11 Mar 2024 | CNY | 21.8 | 22.08 | 21.47 | 22.01 | 22.01 | -0.12 (-0.54%) | 8,944,200 |
8 Mar 2024 | CNY | 21.55 | 22.65 | 21.2 | 22.13 | 22.13 | +0.44 (+2.03%) | 13,660,340 |
7 Mar 2024 | CNY | 21.8 | 22.68 | 21.55 | 21.69 | 21.69 | +0.29 (+1.36%) | 13,486,410 |
6 Mar 2024 | CNY | 21.3 | 21.76 | 21.08 | 21.4 | 21.4 | -0.15 (-0.70%) | 7,997,710 |
5 Mar 2024 | CNY | 21.96 | 22.5 | 21.41 | 21.55 | 21.55 | -0.59 (-2.66%) | 11,887,930 |
4 Mar 2024 | CNY | 22.24 | 22.45 | 21.48 | 22.14 | 22.14 | -0.43 (-1.91%) | 12,357,770 |
1 Mar 2024 | CNY | 21.8 | 22.7 | 21.73 | 22.57 | 22.57 | +0.77 (+3.53%) | 18,084,520 |
29 Feb 2024 | CNY | 19.7 | 22.1 | 19.7 | 21.8 | 21.8 | +1.61 (+7.97%) | 18,682,350 |
28 Feb 2024 | CNY | 22.7 | 23.3 | 20.14 | 20.19 | 20.19 | -2.11 (-9.46%) | 19,882,620 |
27 Feb 2024 | CNY | 21.15 | 22.35 | 20.93 | 22.3 | 22.3 | +0.76 (+3.53%) | 14,779,190 |
26 Feb 2024 | CNY | 20.7 | 22.1 | 20.56 | 21.54 | 21.54 | +0.79 (+3.81%) | 16,535,340 |
23 Feb 2024 | CNY | 20.3 | 20.8 | 20.01 | 20.75 | 20.75 | +0.51 (+2.52%) | 12,367,530 |
22 Feb 2024 | CNY | 19.29 | 20.98 | 19.19 | 20.24 | 20.24 | +0.92 (+4.76%) | 14,806,780 |
21 Feb 2024 | CNY | 19.02 | 20.08 | 18.81 | 19.32 | 19.32 | -0.12 (-0.62%) | 12,149,520 |
20 Feb 2024 | CNY | 18.5 | 19.68 | 18.03 | 19.44 | 19.44 | +0.73 (+3.90%) | 11,923,230 |
19 Feb 2024 | CNY | 18.1 | 19.24 | 17.99 | 18.71 | 18.71 | +0.89 (+4.99%) | 11,456,070 |
8 Feb 2024 | CNY | 15.98 | 17.97 | 15.61 | 17.82 | 17.82 | +2.11 (+13.43%) | 11,682,140 |
7 Feb 2024 | CNY | 16.41 | 17.02 | 15.56 | 15.71 | 15.71 | -0.72 (-4.38%) | 10,085,980 |
6 Feb 2024 | CNY | 14.85 | 16.86 | 14.59 | 16.43 | 16.43 | +0.76 (+4.85%) | 9,004,510 |
5 Feb 2024 | CNY | 17.82 | 17.99 | 15.3 | 15.67 | 15.67 | -2.38 (-13.19%) | 9,190,480 |
2 Feb 2024 | CNY | 19.45 | 19.64 | 17.47 | 18.05 | 18.05 | -1.25 (-6.48%) | 7,504,960 |
1 Feb 2024 | CNY | 19.47 | 19.88 | 18.95 | 19.3 | 19.3 | -0.15 (-0.77%) | 4,558,690 |
31 Jan 2024 | CNY | 20.54 | 20.63 | 19.41 | 19.45 | 19.45 | -0.94 (-4.61%) | 5,195,350 |
30 Jan 2024 | CNY | 20.89 | 21.29 | 20.36 | 20.39 | 20.39 | -0.51 (-2.44%) | 4,186,520 |
29 Jan 2024 | CNY | 22.17 | 22.57 | 20.86 | 20.9 | 20.9 | -1.13 (-5.13%) | 6,598,070 |