Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 23.74 | 24 | 23.42 | 23.91 | 23.91 | +0.27 (+1.14%) | 5,695,170 |
28 Mar 2024 | CNY | 23.28 | 24.13 | 23.25 | 23.64 | 23.64 | +0.32 (+1.37%) | 8,161,650 |
27 Mar 2024 | CNY | 23.1 | 23.65 | 23.01 | 23.32 | 23.32 | +0.24 (+1.04%) | 6,241,650 |
26 Mar 2024 | CNY | 23.39 | 23.5 | 23.05 | 23.08 | 23.08 | -0.24 (-1.03%) | 4,513,240 |
25 Mar 2024 | CNY | 23.15 | 23.93 | 23.15 | 23.32 | 23.32 | -0.08 (-0.34%) | 8,171,730 |
22 Mar 2024 | CNY | 23.22 | 23.65 | 23.1 | 23.4 | 23.4 | +0.15 (+0.65%) | 6,035,240 |
21 Mar 2024 | CNY | 23.55 | 23.68 | 23.23 | 23.25 | 23.25 | -0.45 (-1.90%) | 8,934,680 |
20 Mar 2024 | CNY | 23.9 | 24.02 | 23.58 | 23.7 | 23.7 | -0.24 (-1.00%) | 7,356,680 |
19 Mar 2024 | CNY | 23.89 | 24.06 | 23.57 | 23.94 | 23.94 | +0.05 (+0.21%) | 7,685,640 |
18 Mar 2024 | CNY | 24.21 | 24.4 | 23.73 | 23.89 | 23.89 | -0.62 (-2.53%) | 16,629,090 |
15 Mar 2024 | CNY | 24.44 | 24.54 | 24.05 | 24.51 | 24.51 | +0.06 (+0.25%) | 8,288,890 |
14 Mar 2024 | CNY | 24.5 | 24.7 | 24.24 | 24.45 | 24.45 | -0.29 (-1.17%) | 7,198,900 |
13 Mar 2024 | CNY | 24.39 | 25.2 | 24.36 | 24.74 | 24.74 | +0.15 (+0.61%) | 13,280,310 |
12 Mar 2024 | CNY | 25.48 | 26.22 | 24.35 | 24.59 | 24.59 | -0.39 (-1.56%) | 26,380,600 |
11 Mar 2024 | CNY | 24.66 | 25.3 | 23.99 | 24.98 | 24.98 | +0.31 (+1.26%) | 13,738,760 |
8 Mar 2024 | CNY | 24.77 | 25.09 | 24.14 | 24.67 | 24.67 | -0.78 (-3.06%) | 17,375,860 |
7 Mar 2024 | CNY | 25.4 | 25.91 | 25.19 | 25.45 | 25.45 | +0.12 (+0.47%) | 7,233,690 |
6 Mar 2024 | CNY | 25.63 | 25.74 | 25.09 | 25.33 | 25.33 | -0.17 (-0.67%) | 5,886,540 |
5 Mar 2024 | CNY | 25.6 | 25.81 | 25.38 | 25.5 | 25.5 | -0.27 (-1.05%) | 6,867,400 |
4 Mar 2024 | CNY | 25.28 | 25.84 | 24.53 | 25.77 | 25.77 | +0.2 (+0.78%) | 13,829,650 |
1 Mar 2024 | CNY | 25.74 | 25.76 | 25.25 | 25.57 | 25.57 | -0.33 (-1.27%) | 8,725,270 |
29 Feb 2024 | CNY | 24.38 | 25.95 | 24.38 | 25.9 | 25.9 | +1.39 (+5.67%) | 11,939,410 |
28 Feb 2024 | CNY | 24.38 | 25.16 | 24.3 | 24.51 | 24.51 | +0.06 (+0.25%) | 11,384,310 |
27 Feb 2024 | CNY | 23.76 | 24.6 | 23.66 | 24.45 | 24.45 | +0.4 (+1.66%) | 8,724,250 |
26 Feb 2024 | CNY | 24.2 | 24.88 | 23.86 | 24.05 | 24.05 | -0.05 (-0.21%) | 11,395,710 |
23 Feb 2024 | CNY | 24.34 | 24.5 | 23.46 | 24.1 | 24.1 | -0.19 (-0.78%) | 14,844,140 |
22 Feb 2024 | CNY | 24.3 | 24.63 | 23.98 | 24.29 | 24.29 | +0.01 (+0.04%) | 10,564,610 |
21 Feb 2024 | CNY | 24.7 | 24.92 | 24.06 | 24.28 | 24.28 | -0.42 (-1.70%) | 13,318,930 |
20 Feb 2024 | CNY | 24.1 | 25.1 | 24.01 | 24.7 | 24.7 | +0.29 (+1.19%) | 11,260,220 |
19 Feb 2024 | CNY | 24.42 | 25.02 | 23.42 | 24.41 | 24.41 | +0.22 (+0.91%) | 16,899,440 |