Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 25.49 | 25.67 | 24.93 | 25.11 | 25.11 | -0.51 (-1.99%) | 6,613,919 |
21 Mar 2024 | CNY | 26 | 26.09 | 25.62 | 25.62 | 25.62 | -0.3 (-1.16%) | 6,648,006 |
20 Mar 2024 | CNY | 26.16 | 26.36 | 25.61 | 25.92 | 25.92 | -0.25 (-0.96%) | 7,153,467 |
19 Mar 2024 | CNY | 27 | 27.01 | 26.15 | 26.17 | 26.17 | -0.88 (-3.25%) | 11,142,556 |
18 Mar 2024 | CNY | 26.9 | 27.34 | 26.77 | 27.05 | 27.05 | +0.36 (+1.35%) | 7,552,725 |
15 Mar 2024 | CNY | 26.2 | 26.99 | 26.18 | 26.69 | 26.69 | +0.43 (+1.64%) | 10,778,030 |
14 Mar 2024 | CNY | 26.5 | 26.92 | 26.16 | 26.26 | 26.26 | -0.24 (-0.91%) | 6,545,596 |
13 Mar 2024 | CNY | 26.67 | 26.78 | 26.3 | 26.5 | 26.5 | -0.15 (-0.56%) | 6,879,405 |
12 Mar 2024 | CNY | 27.33 | 27.35 | 26.39 | 26.65 | 26.65 | -0.5 (-1.84%) | 10,562,385 |
11 Mar 2024 | CNY | 25.6 | 27.22 | 25.45 | 27.15 | 27.15 | +1.74 (+6.85%) | 18,752,840 |
8 Mar 2024 | CNY | 24.9 | 25.55 | 24.84 | 25.41 | 25.41 | +0.46 (+1.84%) | 9,284,501 |
7 Mar 2024 | CNY | 25.6 | 25.7 | 24.95 | 24.95 | 24.95 | -0.64 (-2.50%) | 8,672,655 |
6 Mar 2024 | CNY | 25.11 | 26.07 | 24.85 | 25.59 | 25.59 | +0.31 (+1.23%) | 9,341,287 |
5 Mar 2024 | CNY | 25.23 | 25.67 | 25.05 | 25.28 | 25.28 | -0.18 (-0.71%) | 9,461,662 |
4 Mar 2024 | CNY | 25.31 | 25.56 | 25.09 | 25.46 | 25.46 | +0.1 (+0.39%) | 11,440,721 |
1 Mar 2024 | CNY | 24.9 | 25.59 | 24.59 | 25.36 | 25.36 | +0.46 (+1.85%) | 11,630,726 |
29 Feb 2024 | CNY | 24.21 | 24.99 | 24.01 | 24.9 | 24.9 | +0.53 (+2.17%) | 12,886,393 |
28 Feb 2024 | CNY | 24.96 | 25.39 | 24.37 | 24.37 | 24.37 | -0.58 (-2.32%) | 16,404,095 |
27 Feb 2024 | CNY | 24.63 | 24.95 | 24.36 | 24.95 | 24.95 | +0.14 (+0.56%) | 11,258,404 |
26 Feb 2024 | CNY | 24.93 | 25.1 | 24.45 | 24.81 | 24.81 | -0.09 (-0.36%) | 9,953,442 |
23 Feb 2024 | CNY | 25.37 | 25.45 | 24.41 | 24.9 | 24.9 | -0.46 (-1.81%) | 11,759,084 |
22 Feb 2024 | CNY | 25.4 | 25.6 | 25.11 | 25.36 | 25.36 | -0.11 (-0.43%) | 5,802,638 |
21 Feb 2024 | CNY | 25.02 | 26.28 | 24.82 | 25.47 | 25.47 | +0.27 (+1.07%) | 9,077,147 |
20 Feb 2024 | CNY | 25.27 | 25.48 | 24.95 | 25.2 | 25.2 | -0.13 (-0.51%) | 6,680,786 |
19 Feb 2024 | CNY | 26.74 | 26.74 | 25 | 25.33 | 25.33 | -0.75 (-2.88%) | 13,663,226 |
8 Feb 2024 | CNY | 27.45 | 28.89 | 26.07 | 26.08 | 26.08 | -0.25 (-0.95%) | 22,983,215 |
7 Feb 2024 | CNY | 24.44 | 26.33 | 24 | 26.33 | 26.33 | +2.39 (+9.98%) | 14,225,771 |
6 Feb 2024 | CNY | 21.71 | 23.94 | 21.5 | 23.94 | 23.94 | +2.18 (+10.02%) | 10,652,609 |
5 Feb 2024 | CNY | 21.88 | 22.75 | 20.9 | 21.76 | 21.76 | -0.34 (-1.54%) | 12,012,533 |
2 Feb 2024 | CNY | 22.99 | 23.09 | 21.3 | 22.1 | 22.1 | -0.61 (-2.69%) | 6,961,159 |