Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 18.73 | 19.3 | 18.68 | 18.78 | 18.78 | +0.04 (+0.21%) | 12,891,187 |
27 Mar 2024 | CNY | 19.37 | 19.5 | 18.73 | 18.74 | 18.74 | -0.57 (-2.95%) | 13,700,965 |
26 Mar 2024 | CNY | 19.16 | 19.65 | 18.99 | 19.31 | 19.31 | +0.29 (+1.52%) | 23,438,854 |
25 Mar 2024 | CNY | 18.55 | 19.22 | 18.5 | 19.02 | 19.02 | +0.47 (+2.53%) | 16,841,861 |
22 Mar 2024 | CNY | 18.4 | 18.67 | 18.28 | 18.55 | 18.55 | +0.03 (+0.16%) | 11,278,967 |
21 Mar 2024 | CNY | 18.55 | 18.83 | 18.48 | 18.52 | 18.52 | -0.14 (-0.75%) | 11,406,432 |
20 Mar 2024 | CNY | 18.99 | 19.17 | 18.59 | 18.66 | 18.66 | -0.14 (-0.74%) | 12,124,498 |
19 Mar 2024 | CNY | 19.21 | 19.47 | 18.8 | 18.8 | 18.8 | -0.72 (-3.69%) | 14,898,929 |
18 Mar 2024 | CNY | 18.83 | 19.56 | 18.76 | 19.52 | 19.52 | +0.62 (+3.28%) | 19,531,896 |
15 Mar 2024 | CNY | 18.49 | 19.02 | 18.32 | 18.9 | 18.9 | +0.48 (+2.61%) | 23,015,114 |
14 Mar 2024 | CNY | 18.2 | 18.69 | 18.2 | 18.42 | 18.42 | +0.1 (+0.55%) | 16,112,528 |
13 Mar 2024 | CNY | 18.26 | 18.66 | 18.23 | 18.32 | 18.32 | -0.07 (-0.38%) | 16,475,175 |
12 Mar 2024 | CNY | 19.02 | 19.13 | 18.3 | 18.39 | 18.39 | -0.72 (-3.77%) | 19,953,731 |
11 Mar 2024 | CNY | 18.94 | 19.18 | 18.59 | 19.11 | 19.11 | +0.16 (+0.84%) | 20,205,064 |
8 Mar 2024 | CNY | 18.78 | 19.14 | 18.75 | 18.95 | 18.95 | +0.17 (+0.91%) | 14,295,886 |
7 Mar 2024 | CNY | 18.98 | 19.08 | 18.66 | 18.78 | 18.78 | -0.12 (-0.63%) | 13,583,417 |
6 Mar 2024 | CNY | 19.07 | 19.22 | 18.82 | 18.9 | 18.9 | -0.16 (-0.84%) | 16,450,549 |
5 Mar 2024 | CNY | 18.36 | 19.3 | 18.24 | 19.06 | 19.06 | +0.64 (+3.47%) | 30,214,099 |
4 Mar 2024 | CNY | 18.23 | 18.53 | 18.15 | 18.42 | 18.42 | +0.22 (+1.21%) | 20,346,196 |
1 Mar 2024 | CNY | 18.78 | 18.8 | 17.98 | 18.2 | 18.2 | -0.47 (-2.52%) | 25,850,243 |
29 Feb 2024 | CNY | 17.3 | 18.76 | 17.25 | 18.67 | 18.67 | +1.31 (+7.55%) | 35,168,767 |
28 Feb 2024 | CNY | 18.41 | 18.41 | 17.2 | 17.36 | 17.36 | -1.05 (-5.70%) | 34,979,661 |
27 Feb 2024 | CNY | 17.24 | 18.59 | 17.24 | 18.41 | 18.41 | +0.95 (+5.44%) | 32,094,903 |
26 Feb 2024 | CNY | 17.1 | 17.65 | 17.02 | 17.46 | 17.46 | +0.18 (+1.04%) | 18,765,468 |
23 Feb 2024 | CNY | 17.32 | 17.48 | 17.05 | 17.28 | 17.28 | -0.05 (-0.29%) | 20,534,575 |
22 Feb 2024 | CNY | 16.7 | 17.4 | 16.69 | 17.33 | 17.33 | +0.53 (+3.15%) | 23,775,793 |
21 Feb 2024 | CNY | 16.75 | 17.3 | 16.6 | 16.8 | 16.8 | -0.12 (-0.71%) | 25,256,281 |
20 Feb 2024 | CNY | 16.8 | 17.05 | 16.66 | 16.92 | 16.92 | 0.0 (0.0%) | 18,959,791 |
19 Feb 2024 | CNY | 16.92 | 17.24 | 16.32 | 16.92 | 16.92 | +0.13 (+0.77%) | 29,732,859 |
8 Feb 2024 | CNY | 17.14 | 17.98 | 16.67 | 16.79 | 16.79 | -0.34 (-1.98%) | 35,642,743 |