Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 19.91 | 20.05 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 4,310,400 |
21 Mar 2024 | CNY | 20.28 | 20.39 | 19.72 | 20 | 20 | +0.03 (+0.15%) | 4,551,400 |
20 Mar 2024 | CNY | 19.65 | 20.05 | 19.61 | 19.97 | 19.97 | +0.31 (+1.58%) | 5,124,600 |
19 Mar 2024 | CNY | 19.38 | 20 | 19.37 | 19.66 | 19.66 | +0.16 (+0.82%) | 4,632,900 |
18 Mar 2024 | CNY | 19.5 | 19.59 | 19.14 | 19.5 | 19.5 | +0.34 (+1.77%) | 4,001,600 |
15 Mar 2024 | CNY | 18.89 | 19.22 | 18.5 | 19.16 | 19.16 | +0.43 (+2.30%) | 3,849,600 |
14 Mar 2024 | CNY | 19.19 | 19.46 | 18.42 | 18.73 | 18.73 | -0.64 (-3.30%) | 4,754,651 |
13 Mar 2024 | CNY | 19.21 | 19.66 | 19.03 | 19.37 | 19.37 | +0.18 (+0.94%) | 5,333,911 |
12 Mar 2024 | CNY | 18.54 | 19.23 | 18.44 | 19.19 | 19.19 | +0.8 (+4.35%) | 6,949,128 |
11 Mar 2024 | CNY | 17.33 | 18.47 | 17.3 | 18.39 | 18.39 | -0.49 (-2.60%) | 8,683,000 |
8 Mar 2024 | CNY | 18.89 | 19.1 | 18.51 | 18.88 | 18.88 | +0.15 (+0.80%) | 3,600,900 |
7 Mar 2024 | CNY | 19.21 | 19.55 | 18.52 | 18.73 | 18.73 | -0.48 (-2.50%) | 6,072,040 |
6 Mar 2024 | CNY | 18.7 | 19.51 | 18.6 | 19.21 | 19.21 | +0.5 (+2.67%) | 7,463,060 |
5 Mar 2024 | CNY | 19.1 | 20.16 | 18.58 | 18.71 | 18.71 | -0.37 (-1.94%) | 6,521,000 |
4 Mar 2024 | CNY | 19 | 19.33 | 18.28 | 19.08 | 19.08 | +0.27 (+1.44%) | 4,807,900 |
1 Mar 2024 | CNY | 18.66 | 19.2 | 18.45 | 18.81 | 18.81 | +0.19 (+1.02%) | 4,687,140 |
29 Feb 2024 | CNY | 17.74 | 18.77 | 17.49 | 18.62 | 18.62 | +0.82 (+4.61%) | 5,045,600 |
28 Feb 2024 | CNY | 19.88 | 20.18 | 17.75 | 17.8 | 17.8 | -1.92 (-9.74%) | 8,534,880 |
27 Feb 2024 | CNY | 18.94 | 19.9 | 18.76 | 19.72 | 19.72 | +0.52 (+2.71%) | 4,892,746 |
26 Feb 2024 | CNY | 18.48 | 19.43 | 18.12 | 19.2 | 19.2 | +0.77 (+4.18%) | 5,690,286 |
23 Feb 2024 | CNY | 17.69 | 18.43 | 17.52 | 18.43 | 18.43 | +0.7 (+3.95%) | 4,781,760 |
22 Feb 2024 | CNY | 16.98 | 18.1 | 16.8 | 17.73 | 17.73 | +0.86 (+5.10%) | 5,108,493 |
21 Feb 2024 | CNY | 16.5 | 17.43 | 16.2 | 16.87 | 16.87 | +0.39 (+2.37%) | 5,175,824 |
20 Feb 2024 | CNY | 15.6 | 16.54 | 15.35 | 16.48 | 16.48 | +0.88 (+5.64%) | 4,689,076 |
19 Feb 2024 | CNY | 15 | 16 | 15 | 15.6 | 15.6 | +0.98 (+6.70%) | 6,090,628 |
8 Feb 2024 | CNY | 13.13 | 14.68 | 12.32 | 14.62 | 14.62 | +1.24 (+9.27%) | 7,527,977 |
7 Feb 2024 | CNY | 14.29 | 14.35 | 13.05 | 13.38 | 13.38 | -0.66 (-4.70%) | 7,796,204 |
6 Feb 2024 | CNY | 13.8 | 14.67 | 13.61 | 14.04 | 14.04 | -1.08 (-7.14%) | 8,340,575 |
5 Feb 2024 | CNY | 16.63 | 16.73 | 15.12 | 15.12 | 15.12 | -1.68 (-10%) | 4,457,104 |
2 Feb 2024 | CNY | 17.37 | 17.95 | 15.89 | 16.8 | 16.8 | -0.86 (-4.87%) | 5,571,740 |