Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 24.2 | 25.4 | 23.94 | 25.08 | 25.08 | +1.3 (+5.47%) | 83,526,630 |
27 Mar 2024 | CNY | 23.66 | 24.16 | 23.53 | 23.78 | 23.78 | +0.19 (+0.81%) | 44,248,320 |
26 Mar 2024 | CNY | 23.47 | 23.68 | 23.35 | 23.59 | 23.59 | +0.03 (+0.13%) | 22,960,080 |
25 Mar 2024 | CNY | 23.3 | 23.75 | 23.11 | 23.56 | 23.56 | +0.21 (+0.90%) | 30,162,900 |
22 Mar 2024 | CNY | 23.24 | 23.41 | 23.1 | 23.35 | 23.35 | +0.06 (+0.26%) | 24,047,240 |
21 Mar 2024 | CNY | 23.74 | 23.76 | 23.16 | 23.29 | 23.29 | -0.33 (-1.40%) | 27,978,630 |
20 Mar 2024 | CNY | 23.65 | 23.83 | 23.4 | 23.62 | 23.62 | -0.04 (-0.17%) | 18,468,650 |
19 Mar 2024 | CNY | 23.6 | 23.84 | 23.5 | 23.66 | 23.66 | +0.02 (+0.08%) | 23,798,850 |
18 Mar 2024 | CNY | 23.92 | 24.03 | 23.45 | 23.64 | 23.64 | -0.24 (-1.01%) | 42,997,590 |
15 Mar 2024 | CNY | 24.26 | 24.36 | 23.72 | 23.88 | 23.88 | -0.54 (-2.21%) | 36,200,510 |
14 Mar 2024 | CNY | 24.31 | 24.5 | 24.17 | 24.42 | 24.42 | +0.11 (+0.45%) | 27,279,130 |
13 Mar 2024 | CNY | 24.42 | 24.58 | 23.98 | 24.31 | 24.31 | -0.13 (-0.53%) | 27,900,280 |
12 Mar 2024 | CNY | 24.61 | 24.76 | 24.19 | 24.44 | 24.44 | -0.11 (-0.45%) | 35,068,300 |
11 Mar 2024 | CNY | 24.72 | 24.92 | 24.31 | 24.55 | 24.55 | -0.2 (-0.81%) | 23,671,320 |
8 Mar 2024 | CNY | 24.96 | 25.1 | 24.6 | 24.75 | 24.75 | -0.21 (-0.84%) | 24,684,290 |
7 Mar 2024 | CNY | 24.6 | 25.19 | 24.5 | 24.96 | 24.96 | +0.36 (+1.46%) | 31,610,910 |
6 Mar 2024 | CNY | 24.75 | 24.93 | 24.55 | 24.6 | 24.6 | -0.15 (-0.61%) | 25,839,140 |
5 Mar 2024 | CNY | 24.31 | 24.86 | 24.28 | 24.75 | 24.75 | +0.2 (+0.81%) | 25,379,210 |
4 Mar 2024 | CNY | 24.5 | 25.25 | 24.5 | 24.55 | 24.55 | +0.15 (+0.61%) | 43,118,160 |
1 Mar 2024 | CNY | 24.09 | 24.48 | 23.87 | 24.4 | 24.4 | +0.31 (+1.29%) | 27,249,020 |
29 Feb 2024 | CNY | 23.79 | 24.19 | 23.74 | 24.09 | 24.09 | +0.3 (+1.26%) | 23,449,770 |
28 Feb 2024 | CNY | 23.87 | 24.03 | 23.64 | 23.79 | 23.79 | -0.15 (-0.63%) | 20,844,140 |
27 Feb 2024 | CNY | 23.6 | 23.98 | 23.55 | 23.94 | 23.94 | +0.13 (+0.55%) | 22,630,760 |
26 Feb 2024 | CNY | 24.08 | 24.45 | 23.78 | 23.81 | 23.81 | -0.08 (-0.33%) | 31,603,360 |
23 Feb 2024 | CNY | 24.09 | 24.15 | 23.76 | 23.89 | 23.89 | -0.21 (-0.87%) | 25,857,340 |
22 Feb 2024 | CNY | 24.05 | 24.18 | 23.87 | 24.1 | 24.1 | +0.04 (+0.17%) | 21,630,950 |
21 Feb 2024 | CNY | 23.92 | 24.39 | 23.81 | 24.06 | 24.06 | +0.01 (+0.04%) | 28,432,090 |
20 Feb 2024 | CNY | 23.56 | 24.1 | 23.41 | 24.05 | 24.05 | +0.47 (+1.99%) | 28,430,490 |
19 Feb 2024 | CNY | 23.95 | 23.95 | 23.15 | 23.58 | 23.58 | -0.37 (-1.54%) | 39,499,770 |
8 Feb 2024 | CNY | 23.89 | 24.09 | 23.22 | 23.95 | 23.95 | -0.04 (-0.17%) | 46,822,230 |