Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 24.29 | 25.14 | 24.19 | 24.84 | 24.84 | +0.54 (+2.22%) | 9,287,830 |
11 Apr 2024 | CNY | 23.9 | 24.38 | 23.86 | 24.3 | 24.3 | +0.29 (+1.21%) | 6,324,560 |
10 Apr 2024 | CNY | 23.93 | 24.5 | 23.93 | 24.01 | 24.01 | -0.03 (-0.12%) | 5,928,020 |
9 Apr 2024 | CNY | 24.39 | 24.49 | 23.62 | 24.04 | 24.04 | -0.25 (-1.03%) | 8,283,610 |
8 Apr 2024 | CNY | 24.1 | 24.38 | 23.76 | 24.29 | 24.29 | +0.19 (+0.79%) | 6,030,150 |
3 Apr 2024 | CNY | 23.99 | 24.37 | 23.82 | 24.1 | 24.1 | +0.1 (+0.42%) | 5,857,140 |
2 Apr 2024 | CNY | 24.3 | 24.44 | 23.69 | 24 | 24 | -0.42 (-1.72%) | 8,726,810 |
1 Apr 2024 | CNY | 24.7 | 24.75 | 24.22 | 24.42 | 24.42 | -0.28 (-1.13%) | 7,582,450 |
29 Mar 2024 | CNY | 24.03 | 24.72 | 23.87 | 24.7 | 24.7 | +0.67 (+2.79%) | 8,025,490 |
28 Mar 2024 | CNY | 24.08 | 24.12 | 23.55 | 24.03 | 24.03 | -0.12 (-0.50%) | 10,353,370 |
27 Mar 2024 | CNY | 23.43 | 24.5 | 23.31 | 24.15 | 24.15 | +0.74 (+3.16%) | 15,144,350 |
26 Mar 2024 | CNY | 23.01 | 23.6 | 23 | 23.41 | 23.41 | +0.19 (+0.82%) | 11,195,530 |
25 Mar 2024 | CNY | 22.8 | 23.88 | 22.79 | 23.22 | 23.22 | +0.69 (+3.06%) | 13,068,720 |
22 Mar 2024 | CNY | 22.62 | 22.68 | 22.23 | 22.53 | 22.53 | -0.09 (-0.40%) | 5,079,030 |
21 Mar 2024 | CNY | 22.74 | 22.83 | 22.51 | 22.62 | 22.62 | -0.15 (-0.66%) | 3,495,850 |
20 Mar 2024 | CNY | 22.63 | 22.82 | 22.48 | 22.77 | 22.77 | +0.07 (+0.31%) | 4,723,040 |
19 Mar 2024 | CNY | 22.88 | 22.95 | 22.62 | 22.7 | 22.7 | -0.18 (-0.79%) | 4,531,480 |
18 Mar 2024 | CNY | 22.88 | 22.95 | 22.66 | 22.88 | 22.88 | -0.01 (-0.04%) | 6,867,810 |
15 Mar 2024 | CNY | 22.66 | 22.93 | 22.51 | 22.89 | 22.89 | +0.23 (+1.02%) | 6,693,360 |
14 Mar 2024 | CNY | 22.59 | 22.85 | 22.19 | 22.66 | 22.66 | +0.18 (+0.80%) | 9,174,100 |
13 Mar 2024 | CNY | 22.81 | 23.05 | 22.45 | 22.48 | 22.48 | -0.49 (-2.13%) | 12,030,020 |
12 Mar 2024 | CNY | 23.89 | 24.25 | 22.9 | 22.97 | 22.97 | -0.81 (-3.41%) | 15,785,750 |
11 Mar 2024 | CNY | 23.81 | 24.02 | 23.54 | 23.78 | 23.78 | -0.09 (-0.38%) | 5,815,110 |
8 Mar 2024 | CNY | 23.15 | 23.87 | 23.08 | 23.87 | 23.87 | +0.71 (+3.07%) | 7,646,650 |
7 Mar 2024 | CNY | 23.25 | 23.58 | 23.08 | 23.16 | 23.16 | -0.14 (-0.60%) | 5,040,440 |
6 Mar 2024 | CNY | 23.45 | 23.66 | 23.22 | 23.3 | 23.3 | -0.31 (-1.31%) | 5,268,710 |
5 Mar 2024 | CNY | 23.65 | 24 | 23.48 | 23.61 | 23.61 | -0.1 (-0.42%) | 7,298,140 |
4 Mar 2024 | CNY | 23.22 | 23.71 | 23.05 | 23.71 | 23.71 | +0.43 (+1.85%) | 9,305,600 |
1 Mar 2024 | CNY | 23.15 | 23.3 | 22.84 | 23.28 | 23.28 | +0.12 (+0.52%) | 6,198,400 |
29 Feb 2024 | CNY | 22.55 | 23.24 | 22.48 | 23.16 | 23.16 | +0.44 (+1.94%) | 6,580,690 |