Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 24.5 | 25.4 | 24.5 | 25.1 | 25.1 | +0.53 (+2.16%) | 6,282,410 |
27 Mar 2024 | CNY | 24.86 | 25.07 | 24.41 | 24.57 | 24.57 | -0.2 (-0.81%) | 5,615,420 |
26 Mar 2024 | CNY | 25 | 25.1 | 24.5 | 24.77 | 24.77 | -0.24 (-0.96%) | 6,190,440 |
25 Mar 2024 | CNY | 25.5 | 25.64 | 25 | 25.01 | 25.01 | -0.63 (-2.46%) | 7,248,150 |
22 Mar 2024 | CNY | 26.09 | 26.09 | 25.55 | 25.64 | 25.64 | -0.48 (-1.84%) | 5,993,900 |
21 Mar 2024 | CNY | 26.09 | 26.37 | 25.81 | 26.12 | 26.12 | +0.07 (+0.27%) | 6,430,500 |
20 Mar 2024 | CNY | 25.8 | 26.25 | 25.75 | 26.05 | 26.05 | +0.19 (+0.73%) | 6,315,960 |
19 Mar 2024 | CNY | 25.82 | 26.16 | 25.72 | 25.86 | 25.86 | -0.08 (-0.31%) | 7,232,170 |
18 Mar 2024 | CNY | 25.7 | 26.16 | 25.68 | 25.94 | 25.94 | +0.26 (+1.01%) | 6,736,800 |
15 Mar 2024 | CNY | 25.72 | 25.87 | 25.42 | 25.68 | 25.68 | -0.23 (-0.89%) | 6,082,540 |
14 Mar 2024 | CNY | 26.06 | 26.2 | 25.69 | 25.91 | 25.91 | -0.14 (-0.54%) | 5,576,010 |
13 Mar 2024 | CNY | 25.78 | 26.2 | 25.57 | 26.05 | 26.05 | +0.14 (+0.54%) | 9,560,800 |
12 Mar 2024 | CNY | 26.77 | 26.97 | 25.87 | 25.91 | 25.91 | -0.92 (-3.43%) | 13,368,740 |
11 Mar 2024 | CNY | 26.82 | 27.03 | 26.52 | 26.83 | 26.83 | +0.04 (+0.15%) | 7,721,130 |
8 Mar 2024 | CNY | 26.2 | 26.86 | 26.2 | 26.79 | 26.79 | +0.54 (+2.06%) | 8,552,300 |
7 Mar 2024 | CNY | 26.54 | 26.9 | 26.03 | 26.25 | 26.25 | -0.29 (-1.09%) | 8,715,430 |
6 Mar 2024 | CNY | 26.75 | 26.95 | 26.41 | 26.54 | 26.54 | -0.32 (-1.19%) | 7,670,950 |
5 Mar 2024 | CNY | 26.9 | 27.02 | 26.39 | 26.86 | 26.86 | -0.21 (-0.78%) | 11,812,580 |
4 Mar 2024 | CNY | 26.51 | 27.35 | 26.51 | 27.07 | 27.07 | +0.37 (+1.39%) | 20,048,430 |
1 Mar 2024 | CNY | 27.2 | 27.2 | 26.5 | 26.7 | 26.7 | -0.46 (-1.69%) | 14,953,730 |
29 Feb 2024 | CNY | 25.23 | 27.17 | 25.11 | 27.16 | 27.16 | +1.68 (+6.59%) | 24,388,530 |
28 Feb 2024 | CNY | 25.13 | 26.33 | 25.08 | 25.48 | 25.48 | +0.32 (+1.27%) | 20,303,590 |
27 Feb 2024 | CNY | 24.66 | 25.16 | 24.57 | 25.16 | 25.16 | +0.33 (+1.33%) | 9,222,930 |
26 Feb 2024 | CNY | 24.79 | 25.36 | 24.64 | 24.83 | 24.83 | +0.04 (+0.16%) | 8,191,700 |
23 Feb 2024 | CNY | 24.8 | 24.95 | 24.4 | 24.79 | 24.79 | +0.03 (+0.12%) | 7,654,430 |
22 Feb 2024 | CNY | 24.67 | 25.07 | 24.49 | 24.76 | 24.76 | +0.07 (+0.28%) | 7,560,390 |
21 Feb 2024 | CNY | 24.3 | 25.65 | 24.13 | 24.69 | 24.69 | +0.25 (+1.02%) | 12,790,010 |
20 Feb 2024 | CNY | 24.43 | 24.7 | 24.08 | 24.44 | 24.44 | -0.07 (-0.29%) | 5,858,110 |
19 Feb 2024 | CNY | 24.21 | 24.56 | 23.84 | 24.51 | 24.51 | +0.53 (+2.21%) | 8,645,280 |
8 Feb 2024 | CNY | 23.82 | 24.6 | 23.82 | 23.98 | 23.98 | +0.33 (+1.40%) | 9,213,240 |