Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 18.21 | 18.69 | 18.04 | 18.54 | 18.54 | +0.37 (+2.04%) | 36,312,930 |
27 Mar 2024 | CNY | 18.28 | 18.67 | 18.16 | 18.17 | 18.17 | -0.13 (-0.71%) | 35,497,580 |
26 Mar 2024 | CNY | 18.3 | 18.4 | 17.95 | 18.3 | 18.3 | -0.06 (-0.33%) | 29,532,200 |
25 Mar 2024 | CNY | 17.74 | 18.74 | 17.71 | 18.36 | 18.36 | +0.56 (+3.15%) | 60,088,350 |
22 Mar 2024 | CNY | 18.4 | 18.4 | 17.72 | 17.8 | 17.8 | -0.7 (-3.78%) | 55,630,170 |
21 Mar 2024 | CNY | 18.74 | 18.87 | 18.39 | 18.5 | 18.5 | +0.08 (+0.43%) | 45,831,220 |
20 Mar 2024 | CNY | 18.21 | 18.63 | 18 | 18.42 | 18.42 | +0.09 (+0.49%) | 57,231,520 |
19 Mar 2024 | CNY | 18.31 | 19.1 | 18.19 | 18.33 | 18.33 | -0.22 (-1.19%) | 84,829,230 |
18 Mar 2024 | CNY | 19.09 | 19.27 | 18.22 | 18.55 | 18.55 | -1.12 (-5.69%) | 120,259,560 |
15 Mar 2024 | CNY | 18.99 | 19.87 | 18.86 | 19.67 | 19.67 | +0.47 (+2.45%) | 88,511,010 |
14 Mar 2024 | CNY | 18.55 | 19.46 | 18.55 | 19.2 | 19.2 | +1.5 (+8.47%) | 93,577,030 |
13 Mar 2024 | CNY | 17.24 | 17.9 | 17.12 | 17.7 | 17.7 | +0.48 (+2.79%) | 45,689,650 |
12 Mar 2024 | CNY | 18.03 | 18.05 | 17.13 | 17.22 | 17.22 | -0.85 (-4.70%) | 52,269,520 |
11 Mar 2024 | CNY | 18.25 | 18.35 | 17.76 | 18.07 | 18.07 | -0.18 (-0.99%) | 43,272,740 |
8 Mar 2024 | CNY | 17.88 | 18.38 | 17.79 | 18.25 | 18.25 | +0.58 (+3.28%) | 61,549,150 |
7 Mar 2024 | CNY | 16.86 | 18.09 | 16.82 | 17.67 | 17.67 | +0.89 (+5.30%) | 67,580,110 |
6 Mar 2024 | CNY | 16.32 | 16.95 | 16.28 | 16.78 | 16.78 | +0.41 (+2.50%) | 38,852,160 |
5 Mar 2024 | CNY | 16.54 | 16.69 | 16.32 | 16.37 | 16.37 | -0.17 (-1.03%) | 33,810,070 |
4 Mar 2024 | CNY | 16.38 | 16.64 | 16.26 | 16.54 | 16.54 | +0.19 (+1.16%) | 35,989,960 |
1 Mar 2024 | CNY | 16.64 | 16.83 | 16.14 | 16.35 | 16.35 | -0.3 (-1.80%) | 47,422,430 |
29 Feb 2024 | CNY | 15.99 | 16.68 | 15.97 | 16.65 | 16.65 | +0.62 (+3.87%) | 37,485,010 |
28 Feb 2024 | CNY | 16.2 | 16.39 | 16.03 | 16.03 | 16.03 | -0.23 (-1.41%) | 36,776,780 |
27 Feb 2024 | CNY | 16.16 | 16.43 | 16.1 | 16.26 | 16.26 | -0.01 (-0.06%) | 35,493,290 |
26 Feb 2024 | CNY | 16.98 | 17.02 | 16.12 | 16.27 | 16.27 | -0.81 (-4.74%) | 54,206,390 |
23 Feb 2024 | CNY | 16.65 | 17.26 | 16.46 | 17.08 | 17.08 | +0.59 (+3.58%) | 52,460,710 |
22 Feb 2024 | CNY | 15.7 | 16.6 | 15.66 | 16.49 | 16.49 | +0.77 (+4.90%) | 42,506,740 |
21 Feb 2024 | CNY | 15.85 | 16.1 | 15.71 | 15.72 | 15.72 | -0.17 (-1.07%) | 33,189,770 |
20 Feb 2024 | CNY | 15.66 | 16.05 | 15.43 | 15.89 | 15.89 | +0.16 (+1.02%) | 37,920,620 |
19 Feb 2024 | CNY | 15.15 | 15.73 | 15.04 | 15.73 | 15.73 | +0.59 (+3.90%) | 49,508,330 |
8 Feb 2024 | CNY | 15.56 | 15.88 | 15.1 | 15.14 | 15.14 | -0.44 (-2.82%) | 57,510,760 |