Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 24.3 | 25.04 | 24.14 | 24.88 | 24.88 | +0.7 (+2.89%) | 9,375,690 |
27 Mar 2024 | CNY | 24.41 | 24.97 | 24.18 | 24.18 | 24.18 | -0.18 (-0.74%) | 10,464,780 |
26 Mar 2024 | CNY | 24.46 | 24.6 | 24.1 | 24.36 | 24.36 | -0.09 (-0.37%) | 7,416,160 |
25 Mar 2024 | CNY | 24.72 | 25 | 24.43 | 24.45 | 24.45 | -0.4 (-1.61%) | 6,856,390 |
22 Mar 2024 | CNY | 25.5 | 25.5 | 24.55 | 24.85 | 24.85 | -0.65 (-2.55%) | 9,562,900 |
21 Mar 2024 | CNY | 25.12 | 25.58 | 25.02 | 25.5 | 25.5 | +0.41 (+1.63%) | 6,527,660 |
20 Mar 2024 | CNY | 25.2 | 25.38 | 25.01 | 25.09 | 25.09 | -0.14 (-0.55%) | 6,215,680 |
19 Mar 2024 | CNY | 24.99 | 25.59 | 24.99 | 25.23 | 25.23 | +0.04 (+0.16%) | 7,505,970 |
18 Mar 2024 | CNY | 24.7 | 25.2 | 24.35 | 25.19 | 25.19 | +0.34 (+1.37%) | 9,279,010 |
15 Mar 2024 | CNY | 24.81 | 25.04 | 24.51 | 24.85 | 24.85 | +0.01 (+0.04%) | 5,123,730 |
14 Mar 2024 | CNY | 25.16 | 25.49 | 24.68 | 24.84 | 24.84 | -0.44 (-1.74%) | 6,517,520 |
13 Mar 2024 | CNY | 25.4 | 26.06 | 25.18 | 25.28 | 25.28 | -0.09 (-0.35%) | 9,166,760 |
12 Mar 2024 | CNY | 24.38 | 25.43 | 24.37 | 25.37 | 25.37 | +0.88 (+3.59%) | 11,202,920 |
11 Mar 2024 | CNY | 23.65 | 24.65 | 23.5 | 24.49 | 24.49 | +0.82 (+3.46%) | 10,866,430 |
8 Mar 2024 | CNY | 23.89 | 23.94 | 23.3 | 23.67 | 23.67 | -0.1 (-0.42%) | 7,363,450 |
7 Mar 2024 | CNY | 24.34 | 24.46 | 23.77 | 23.77 | 23.77 | -0.56 (-2.30%) | 7,213,700 |
6 Mar 2024 | CNY | 24.27 | 24.6 | 23.93 | 24.33 | 24.33 | -0.17 (-0.69%) | 9,093,760 |
5 Mar 2024 | CNY | 24.1 | 24.75 | 24.04 | 24.5 | 24.5 | +0.4 (+1.66%) | 12,975,620 |
4 Mar 2024 | CNY | 23.95 | 24.45 | 23.47 | 24.1 | 24.1 | -1.18 (-4.67%) | 32,255,240 |
1 Mar 2024 | CNY | 25.15 | 25.68 | 24.92 | 25.28 | 25.28 | -0.03 (-0.12%) | 10,897,730 |
29 Feb 2024 | CNY | 24.35 | 25.32 | 24.3 | 25.31 | 25.31 | +0.7 (+2.84%) | 10,136,100 |
28 Feb 2024 | CNY | 25.14 | 25.48 | 24.6 | 24.61 | 24.61 | -0.41 (-1.64%) | 12,983,610 |
27 Feb 2024 | CNY | 24.85 | 25.02 | 24.48 | 25.02 | 25.02 | +0.12 (+0.48%) | 11,211,870 |
26 Feb 2024 | CNY | 25.44 | 25.55 | 24.84 | 24.9 | 24.9 | -0.53 (-2.08%) | 10,279,700 |
23 Feb 2024 | CNY | 25.1 | 25.43 | 24.75 | 25.43 | 25.43 | +0.28 (+1.11%) | 9,101,810 |
22 Feb 2024 | CNY | 24.91 | 25.19 | 24.75 | 25.15 | 25.15 | +0.16 (+0.64%) | 7,789,740 |
21 Feb 2024 | CNY | 24.1 | 25.66 | 23.86 | 24.99 | 24.99 | +0.9 (+3.74%) | 12,904,410 |
20 Feb 2024 | CNY | 24.39 | 24.52 | 23.7 | 24.09 | 24.09 | -0.21 (-0.86%) | 11,282,720 |
19 Feb 2024 | CNY | 24.99 | 25.08 | 23.76 | 24.3 | 24.3 | -0.39 (-1.58%) | 17,846,130 |
8 Feb 2024 | CNY | 23.65 | 25 | 23.65 | 24.69 | 24.69 | +0.96 (+4.05%) | 18,466,270 |