Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 21.07 | 21.27 | 20.8 | 21.01 | 21.01 | -0.01 (-0.05%) | 4,164,800 |
2 Apr 2024 | CNY | 21.61 | 21.61 | 20.92 | 21.02 | 21.02 | -0.59 (-2.73%) | 7,530,770 |
1 Apr 2024 | CNY | 21.52 | 22.02 | 21.39 | 21.61 | 21.61 | +0.35 (+1.65%) | 8,668,698 |
29 Mar 2024 | CNY | 21.08 | 21.26 | 20.93 | 21.26 | 21.26 | +0.14 (+0.66%) | 1,999,833 |
28 Mar 2024 | CNY | 21.08 | 21.38 | 20.99 | 21.12 | 21.12 | -0.08 (-0.38%) | 4,959,104 |
27 Mar 2024 | CNY | 21.56 | 21.65 | 21.19 | 21.2 | 21.2 | -0.39 (-1.81%) | 3,906,584 |
26 Mar 2024 | CNY | 21.6 | 21.68 | 21.35 | 21.59 | 21.59 | +0.17 (+0.79%) | 4,720,405 |
25 Mar 2024 | CNY | 21.99 | 21.99 | 21.4 | 21.42 | 21.42 | -0.64 (-2.90%) | 5,893,430 |
22 Mar 2024 | CNY | 22.3 | 22.35 | 21.91 | 22.06 | 22.06 | -0.29 (-1.30%) | 5,478,004 |
21 Mar 2024 | CNY | 22.42 | 22.7 | 22.21 | 22.35 | 22.35 | -0.13 (-0.58%) | 5,557,812 |
20 Mar 2024 | CNY | 22.64 | 22.7 | 22.39 | 22.48 | 22.48 | -0.28 (-1.23%) | 6,227,101 |
19 Mar 2024 | CNY | 22.45 | 22.89 | 22.37 | 22.76 | 22.76 | +0.31 (+1.38%) | 9,013,582 |
18 Mar 2024 | CNY | 21.89 | 23.4 | 21.89 | 22.45 | 22.45 | +0.63 (+2.89%) | 18,809,235 |
15 Mar 2024 | CNY | 21.33 | 22 | 21.33 | 21.82 | 21.82 | +0.37 (+1.72%) | 6,833,592 |
14 Mar 2024 | CNY | 21.73 | 22.3 | 21.37 | 21.45 | 21.45 | -0.13 (-0.60%) | 11,712,211 |
13 Mar 2024 | CNY | 20.95 | 21.75 | 20.75 | 21.58 | 21.58 | +0.52 (+2.47%) | 12,938,331 |
12 Mar 2024 | CNY | 20.43 | 21.26 | 20.31 | 21.06 | 21.06 | +0.67 (+3.29%) | 13,452,662 |
11 Mar 2024 | CNY | 20.01 | 20.46 | 20.01 | 20.39 | 20.39 | +0.37 (+1.85%) | 6,212,146 |
8 Mar 2024 | CNY | 20 | 20.07 | 19.68 | 20.02 | 20.02 | +0.01 (+0.05%) | 4,664,113 |
7 Mar 2024 | CNY | 20.09 | 20.28 | 19.98 | 20.01 | 20.01 | -0.1 (-0.50%) | 3,842,905 |
6 Mar 2024 | CNY | 20.05 | 20.25 | 19.91 | 20.11 | 20.11 | +0.05 (+0.25%) | 3,838,657 |
5 Mar 2024 | CNY | 19.91 | 20.14 | 19.86 | 20.06 | 20.06 | +0.06 (+0.30%) | 3,795,531 |
4 Mar 2024 | CNY | 20.08 | 20.22 | 19.9 | 20 | 20 | -0.12 (-0.60%) | 3,588,676 |
1 Mar 2024 | CNY | 20.03 | 20.19 | 19.88 | 20.12 | 20.12 | +0.09 (+0.45%) | 4,166,930 |
29 Feb 2024 | CNY | 19.62 | 20.05 | 19.6 | 20.03 | 20.03 | +0.25 (+1.26%) | 4,748,900 |
28 Feb 2024 | CNY | 20.33 | 20.57 | 19.74 | 19.78 | 19.78 | -0.61 (-2.99%) | 7,624,994 |
27 Feb 2024 | CNY | 20.14 | 20.42 | 19.98 | 20.39 | 20.39 | +0.49 (+2.46%) | 7,182,616 |
26 Feb 2024 | CNY | 19.91 | 20.13 | 19.72 | 19.9 | 19.9 | -0.12 (-0.60%) | 4,212,236 |
23 Feb 2024 | CNY | 19.97 | 20.28 | 19.86 | 20.02 | 20.02 | -0.04 (-0.20%) | 5,230,800 |
22 Feb 2024 | CNY | 20.1 | 20.25 | 19.82 | 20.06 | 20.06 | -0.18 (-0.89%) | 5,760,873 |