Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 22.74 | 23.77 | 22.46 | 23.65 | 23.65 | +1.01 (+4.46%) | 8,693,770 |
6 Feb 2024 | CNY | 21.86 | 23 | 21.13 | 22.64 | 22.64 | +0.7 (+3.19%) | 9,034,840 |
5 Feb 2024 | CNY | 22.94 | 23.15 | 21.02 | 21.94 | 21.94 | -1.07 (-4.65%) | 10,609,690 |
2 Feb 2024 | CNY | 23.5 | 24 | 22.6 | 23.01 | 23.01 | -0.52 (-2.21%) | 7,174,120 |
1 Feb 2024 | CNY | 23.23 | 23.97 | 23.01 | 23.53 | 23.53 | +0.02 (+0.09%) | 5,956,900 |
31 Jan 2024 | CNY | 24.6 | 25.1 | 23.5 | 23.51 | 23.51 | -1.6 (-6.37%) | 10,450,500 |
30 Jan 2024 | CNY | 25.18 | 25.74 | 24.89 | 25.11 | 25.11 | -0.14 (-0.55%) | 10,444,250 |
29 Jan 2024 | CNY | 25.45 | 25.88 | 25.22 | 25.25 | 25.25 | -0.32 (-1.25%) | 11,125,910 |
26 Jan 2024 | CNY | 25.8 | 25.86 | 25.22 | 25.57 | 25.57 | -0.41 (-1.58%) | 8,410,400 |
25 Jan 2024 | CNY | 23.7 | 26.06 | 23.68 | 25.98 | 25.98 | +2.17 (+9.11%) | 18,091,640 |
24 Jan 2024 | CNY | 22.93 | 23.87 | 22.86 | 23.81 | 23.81 | +0.95 (+4.16%) | 6,536,510 |
23 Jan 2024 | CNY | 22.62 | 22.93 | 22.12 | 22.86 | 22.86 | +0.23 (+1.02%) | 5,171,920 |
22 Jan 2024 | CNY | 23.33 | 23.57 | 22.4 | 22.63 | 22.63 | -0.82 (-3.50%) | 6,067,080 |
19 Jan 2024 | CNY | 23.47 | 23.9 | 23.37 | 23.45 | 23.45 | -0.07 (-0.30%) | 5,631,810 |
18 Jan 2024 | CNY | 24.3 | 24.3 | 22.6 | 23.52 | 23.52 | -0.87 (-3.57%) | 11,272,190 |
17 Jan 2024 | CNY | 24.67 | 25.06 | 24.35 | 24.39 | 24.39 | -0.29 (-1.18%) | 4,864,540 |
16 Jan 2024 | CNY | 24.87 | 25.12 | 24.3 | 24.68 | 24.68 | -0.27 (-1.08%) | 6,178,600 |
15 Jan 2024 | CNY | 25.57 | 25.69 | 24.93 | 24.95 | 24.95 | -0.77 (-2.99%) | 6,164,240 |
12 Jan 2024 | CNY | 25.48 | 25.85 | 25.4 | 25.72 | 25.72 | +0.23 (+0.90%) | 6,599,810 |
11 Jan 2024 | CNY | 24.9 | 25.52 | 24.9 | 25.49 | 25.49 | +0.45 (+1.80%) | 5,173,600 |
10 Jan 2024 | CNY | 24.85 | 25.35 | 24.48 | 25.04 | 25.04 | +0.07 (+0.28%) | 5,688,500 |