Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 21.04 | 21.79 | 21.04 | 21.63 | 21.63 | +0.51 (+2.41%) | 16,842,790 |
11 Apr 2024 | CNY | 20.71 | 21.48 | 20.68 | 21.12 | 21.12 | +0.2 (+0.96%) | 11,106,840 |
10 Apr 2024 | CNY | 20.85 | 21.04 | 20.67 | 20.92 | 20.92 | -0.03 (-0.14%) | 7,750,950 |
9 Apr 2024 | CNY | 21.13 | 21.15 | 20.69 | 20.95 | 20.95 | -0.1 (-0.48%) | 8,617,130 |
8 Apr 2024 | CNY | 21.16 | 21.33 | 20.92 | 21.05 | 21.05 | -0.14 (-0.66%) | 8,479,250 |
3 Apr 2024 | CNY | 21.09 | 21.3 | 20.84 | 21.19 | 21.19 | +0.03 (+0.14%) | 9,647,490 |
2 Apr 2024 | CNY | 21.17 | 21.55 | 20.91 | 21.16 | 21.16 | +0.04 (+0.19%) | 10,158,500 |
1 Apr 2024 | CNY | 20.71 | 21.13 | 20.71 | 21.12 | 21.12 | +0.43 (+2.08%) | 11,982,380 |
29 Mar 2024 | CNY | 20.82 | 20.95 | 20.35 | 20.69 | 20.69 | -0.17 (-0.81%) | 8,772,500 |
28 Mar 2024 | CNY | 20.68 | 21.15 | 20.63 | 20.86 | 20.86 | +0.21 (+1.02%) | 9,330,280 |
27 Mar 2024 | CNY | 21.13 | 21.16 | 20.64 | 20.65 | 20.65 | -0.36 (-1.71%) | 8,232,510 |
26 Mar 2024 | CNY | 20.68 | 21.12 | 20.62 | 21.01 | 21.01 | +0.3 (+1.45%) | 10,639,160 |
25 Mar 2024 | CNY | 20.69 | 21.15 | 20.42 | 20.71 | 20.71 | +0.01 (+0.05%) | 11,453,640 |
22 Mar 2024 | CNY | 20.95 | 21.1 | 20.68 | 20.7 | 20.7 | -0.13 (-0.62%) | 9,264,500 |
21 Mar 2024 | CNY | 21.3 | 21.32 | 20.61 | 20.83 | 20.83 | -0.27 (-1.28%) | 14,581,880 |
20 Mar 2024 | CNY | 20.96 | 21.16 | 20.83 | 21.1 | 21.1 | +0.1 (+0.48%) | 9,001,390 |
19 Mar 2024 | CNY | 21.45 | 21.46 | 20.96 | 21 | 21 | -0.54 (-2.51%) | 16,596,690 |
18 Mar 2024 | CNY | 22.07 | 22.39 | 21.28 | 21.54 | 21.54 | -0.35 (-1.60%) | 20,018,950 |
15 Mar 2024 | CNY | 21.67 | 21.96 | 21.56 | 21.89 | 21.89 | +0.21 (+0.97%) | 6,835,490 |
14 Mar 2024 | CNY | 22.01 | 22.03 | 21.49 | 21.68 | 21.68 | -0.36 (-1.63%) | 9,912,810 |
13 Mar 2024 | CNY | 21.96 | 22.25 | 21.87 | 22.04 | 22.04 | +0.04 (+0.18%) | 11,291,440 |
12 Mar 2024 | CNY | 22.91 | 22.97 | 21.9 | 22 | 22 | -0.91 (-3.97%) | 18,242,580 |
11 Mar 2024 | CNY | 22.13 | 22.95 | 22.03 | 22.91 | 22.91 | +0.81 (+3.67%) | 12,236,020 |
8 Mar 2024 | CNY | 21.98 | 22.28 | 21.96 | 22.1 | 22.1 | +0.09 (+0.41%) | 9,436,260 |
7 Mar 2024 | CNY | 22.23 | 22.34 | 22.01 | 22.01 | 22.01 | -0.18 (-0.81%) | 8,900,020 |
6 Mar 2024 | CNY | 22.09 | 22.58 | 21.96 | 22.19 | 22.19 | -0.04 (-0.18%) | 9,365,960 |
5 Mar 2024 | CNY | 22.19 | 22.44 | 22.01 | 22.23 | 22.23 | +0.04 (+0.18%) | 9,264,450 |
4 Mar 2024 | CNY | 22.17 | 22.3 | 21.9 | 22.19 | 22.19 | -0.01 (-0.05%) | 9,105,300 |
1 Mar 2024 | CNY | 22 | 22.62 | 21.96 | 22.2 | 22.2 | +0.04 (+0.18%) | 15,080,910 |
29 Feb 2024 | CNY | 21.11 | 22.18 | 21.1 | 22.16 | 22.16 | +0.89 (+4.18%) | 12,508,770 |