Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 21.3 | 21.47 | 20.12 | 20.32 | 20.32 | -0.83 (-3.92%) | 14,898,900 |
2 Apr 2024 | CNY | 22.04 | 22.08 | 21.1 | 21.15 | 21.15 | -0.89 (-4.04%) | 15,022,151 |
1 Apr 2024 | CNY | 21.56 | 22.2 | 21.47 | 22.04 | 22.04 | +0.5 (+2.32%) | 16,127,529 |
29 Mar 2024 | CNY | 21.4 | 21.75 | 21.01 | 21.54 | 21.54 | +0.05 (+0.23%) | 9,242,000 |
28 Mar 2024 | CNY | 20.81 | 21.95 | 20.75 | 21.49 | 21.49 | +0.56 (+2.68%) | 20,716,294 |
27 Mar 2024 | CNY | 22.55 | 22.88 | 20.88 | 20.93 | 20.93 | -1.88 (-8.24%) | 24,596,102 |
26 Mar 2024 | CNY | 24.3 | 25.28 | 22.34 | 22.81 | 22.81 | -1.92 (-7.76%) | 28,479,901 |
25 Mar 2024 | CNY | 25 | 26.26 | 24.6 | 24.73 | 24.73 | -1.14 (-4.41%) | 23,646,100 |
22 Mar 2024 | CNY | 26.5 | 26.92 | 25.81 | 25.87 | 25.87 | -1.29 (-4.75%) | 34,079,500 |
21 Mar 2024 | CNY | 26.1 | 27.79 | 26 | 27.16 | 27.16 | +0.9 (+3.43%) | 46,449,300 |
20 Mar 2024 | CNY | 25.68 | 26.81 | 25.23 | 26.26 | 26.26 | +0.2 (+0.77%) | 37,741,301 |
19 Mar 2024 | CNY | 24.9 | 26.66 | 24.53 | 26.06 | 26.06 | +1.16 (+4.66%) | 39,363,421 |
18 Mar 2024 | CNY | 24.2 | 25.22 | 24.18 | 24.9 | 24.9 | +0.51 (+2.09%) | 23,460,101 |
15 Mar 2024 | CNY | 24.77 | 24.8 | 24 | 24.39 | 24.39 | -0.69 (-2.75%) | 22,981,403 |
14 Mar 2024 | CNY | 25.6 | 25.91 | 24.48 | 25.08 | 25.08 | -1.16 (-4.42%) | 31,234,100 |
13 Mar 2024 | CNY | 26.07 | 27.18 | 25.58 | 26.24 | 26.24 | +0.59 (+2.30%) | 53,087,586 |
12 Mar 2024 | CNY | 24.4 | 25.99 | 24.23 | 25.65 | 25.65 | +1.16 (+4.74%) | 46,743,653 |
11 Mar 2024 | CNY | 24 | 24.94 | 23.4 | 24.49 | 24.49 | -0.24 (-0.97%) | 29,174,730 |
8 Mar 2024 | CNY | 23.85 | 25.1 | 23.16 | 24.73 | 24.73 | +0.73 (+3.04%) | 34,715,867 |
7 Mar 2024 | CNY | 25.13 | 25.75 | 23.22 | 24 | 24 | -1.12 (-4.46%) | 33,944,122 |
6 Mar 2024 | CNY | 24.06 | 25.9 | 22.92 | 25.12 | 25.12 | +0.24 (+0.96%) | 47,840,018 |
5 Mar 2024 | CNY | 24.4 | 27.22 | 23.95 | 24.88 | 24.88 | -0.15 (-0.60%) | 59,887,770 |
4 Mar 2024 | CNY | 23.06 | 25.03 | 23.06 | 25.03 | 25.03 | +2.28 (+10.02%) | 57,863,578 |
1 Mar 2024 | CNY | 21.85 | 23.96 | 21.21 | 22.75 | 22.75 | +0.86 (+3.93%) | 64,048,678 |
29 Feb 2024 | CNY | 19.25 | 21.89 | 18.83 | 21.89 | 21.89 | +1.99 (+10.00%) | 62,324,412 |
28 Feb 2024 | CNY | 21.65 | 22.46 | 19.9 | 19.9 | 19.9 | -2.21 (-10.00%) | 41,688,704 |
27 Feb 2024 | CNY | 20 | 22.54 | 19.6 | 22.11 | 22.11 | +1.55 (+7.54%) | 45,817,250 |
26 Feb 2024 | CNY | 19.12 | 21.29 | 18.91 | 20.56 | 20.56 | +1.16 (+5.98%) | 47,794,702 |
23 Feb 2024 | CNY | 19.44 | 19.81 | 18.6 | 19.4 | 19.4 | +0.48 (+2.54%) | 53,411,118 |
22 Feb 2024 | CNY | 17.22 | 18.92 | 16.6 | 18.92 | 18.92 | +1.72 (+10.00%) | 54,060,618 |