Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 16.77 | 16.87 | 16.51 | 16.78 | 16.78 | +0.02 (+0.12%) | 25,646,250 |
27 Mar 2024 | CNY | 16.8 | 17.07 | 16.75 | 16.76 | 16.76 | -0.03 (-0.18%) | 24,508,870 |
26 Mar 2024 | CNY | 17.35 | 17.39 | 16.69 | 16.79 | 16.79 | -0.41 (-2.38%) | 45,649,310 |
25 Mar 2024 | CNY | 17.16 | 17.71 | 17.05 | 17.2 | 17.2 | -0.12 (-0.69%) | 36,255,620 |
22 Mar 2024 | CNY | 17.21 | 17.51 | 17.17 | 17.32 | 17.32 | +0.13 (+0.76%) | 36,004,690 |
21 Mar 2024 | CNY | 17.4 | 17.48 | 17.14 | 17.19 | 17.19 | -0.28 (-1.60%) | 32,938,130 |
20 Mar 2024 | CNY | 17.23 | 17.54 | 17.12 | 17.47 | 17.47 | +0.2 (+1.16%) | 42,945,900 |
19 Mar 2024 | CNY | 16.8 | 17.7 | 16.78 | 17.27 | 17.27 | +0.45 (+2.68%) | 61,225,950 |
18 Mar 2024 | CNY | 17 | 17.01 | 16.72 | 16.82 | 16.82 | -0.28 (-1.64%) | 38,112,720 |
15 Mar 2024 | CNY | 17.49 | 17.5 | 16.97 | 17.1 | 17.1 | -0.4 (-2.29%) | 43,508,940 |
14 Mar 2024 | CNY | 17.45 | 17.63 | 17.31 | 17.5 | 17.5 | -0.02 (-0.11%) | 31,554,470 |
13 Mar 2024 | CNY | 17.71 | 17.71 | 17.27 | 17.52 | 17.52 | -0.2 (-1.13%) | 31,725,190 |
12 Mar 2024 | CNY | 18.44 | 18.49 | 17.66 | 17.72 | 17.72 | -0.87 (-4.68%) | 49,023,570 |
11 Mar 2024 | CNY | 19 | 19.08 | 18.32 | 18.59 | 18.59 | -0.53 (-2.77%) | 28,979,200 |
8 Mar 2024 | CNY | 19.19 | 19.29 | 18.8 | 19.12 | 19.12 | -0.11 (-0.57%) | 25,011,050 |
7 Mar 2024 | CNY | 19.19 | 19.56 | 19.14 | 19.23 | 19.23 | +0.06 (+0.31%) | 26,689,690 |
6 Mar 2024 | CNY | 19.15 | 19.6 | 19.01 | 19.17 | 19.17 | -0.03 (-0.16%) | 28,724,890 |
5 Mar 2024 | CNY | 19.1 | 19.44 | 18.94 | 19.2 | 19.2 | +0.03 (+0.16%) | 27,237,180 |
4 Mar 2024 | CNY | 18.74 | 19.2 | 18.7 | 19.17 | 19.17 | +0.23 (+1.21%) | 42,846,770 |
1 Mar 2024 | CNY | 18.26 | 19.1 | 18.23 | 18.94 | 18.94 | +0.55 (+2.99%) | 52,818,500 |
29 Feb 2024 | CNY | 18.26 | 18.39 | 18.12 | 18.39 | 18.39 | +0.03 (+0.16%) | 41,061,970 |
28 Feb 2024 | CNY | 18.61 | 18.92 | 18.23 | 18.36 | 18.36 | -0.38 (-2.03%) | 44,428,530 |
27 Feb 2024 | CNY | 18.88 | 19.25 | 18.58 | 18.74 | 18.74 | -0.27 (-1.42%) | 41,751,070 |
26 Feb 2024 | CNY | 19.56 | 19.69 | 18.78 | 19.01 | 19.01 | -0.67 (-3.40%) | 41,308,380 |
23 Feb 2024 | CNY | 20.22 | 20.29 | 19.46 | 19.68 | 19.68 | -0.6 (-2.96%) | 28,480,400 |
22 Feb 2024 | CNY | 19.51 | 20.33 | 19.43 | 20.28 | 20.28 | +0.72 (+3.68%) | 29,904,580 |
21 Feb 2024 | CNY | 20.01 | 20.2 | 19.54 | 19.56 | 19.56 | -0.55 (-2.73%) | 27,015,350 |
20 Feb 2024 | CNY | 18.71 | 20.18 | 18.6 | 20.11 | 20.11 | +1.22 (+6.46%) | 48,325,100 |
19 Feb 2024 | CNY | 17.88 | 18.89 | 17.52 | 18.89 | 18.89 | +1.06 (+5.95%) | 39,007,130 |
8 Feb 2024 | CNY | 17.66 | 18.22 | 17.61 | 17.83 | 17.83 | +0.12 (+0.68%) | 27,052,150 |