Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 20.29 | 20.3 | 19.88 | 20.12 | 20.12 | +0.02 (+0.10%) | 1,055,130 |
11 Apr 2024 | CNY | 19.82 | 20.41 | 19.5 | 20.1 | 20.1 | +0.34 (+1.72%) | 1,514,380 |
10 Apr 2024 | CNY | 20.06 | 20.45 | 19.68 | 19.76 | 19.76 | -0.25 (-1.25%) | 1,188,400 |
9 Apr 2024 | CNY | 19.59 | 20.11 | 19.54 | 20.01 | 20.01 | +0.32 (+1.63%) | 696,690 |
8 Apr 2024 | CNY | 20.09 | 20.16 | 19.61 | 19.69 | 19.69 | -0.38 (-1.89%) | 599,730 |
3 Apr 2024 | CNY | 19.96 | 20.2 | 19.95 | 20.07 | 20.07 | -0.03 (-0.15%) | 661,890 |
2 Apr 2024 | CNY | 19.98 | 20.18 | 19.89 | 20.1 | 20.1 | +0.19 (+0.95%) | 816,000 |
1 Apr 2024 | CNY | 19.43 | 19.97 | 19.43 | 19.91 | 19.91 | +0.49 (+2.52%) | 782,400 |
29 Mar 2024 | CNY | 19.25 | 19.52 | 19.16 | 19.42 | 19.42 | +0.17 (+0.88%) | 620,200 |
28 Mar 2024 | CNY | 18.96 | 19.39 | 18.84 | 19.25 | 19.25 | +0.5 (+2.67%) | 760,300 |
27 Mar 2024 | CNY | 19.36 | 19.46 | 18.75 | 18.75 | 18.75 | -0.61 (-3.15%) | 659,900 |
26 Mar 2024 | CNY | 19.39 | 19.52 | 19.1 | 19.36 | 19.36 | -0.03 (-0.15%) | 678,280 |
25 Mar 2024 | CNY | 19.66 | 19.86 | 19.34 | 19.39 | 19.39 | -0.38 (-1.92%) | 672,400 |
22 Mar 2024 | CNY | 19.81 | 19.98 | 19.39 | 19.77 | 19.77 | -0.04 (-0.20%) | 1,097,000 |
21 Mar 2024 | CNY | 20.06 | 20.19 | 19.8 | 19.81 | 19.81 | -0.31 (-1.54%) | 1,024,680 |
20 Mar 2024 | CNY | 20.23 | 20.3 | 20.12 | 20.12 | 20.12 | -0.11 (-0.54%) | 813,980 |
19 Mar 2024 | CNY | 20.22 | 20.4 | 20.07 | 20.23 | 20.23 | +0.02 (+0.10%) | 928,700 |
18 Mar 2024 | CNY | 20.29 | 20.4 | 20.05 | 20.21 | 20.21 | -0.04 (-0.20%) | 1,299,100 |
15 Mar 2024 | CNY | 20.22 | 20.32 | 20.01 | 20.25 | 20.25 | -0.01 (-0.05%) | 602,700 |
14 Mar 2024 | CNY | 20.5 | 20.9 | 19.9 | 20.26 | 20.26 | -0.12 (-0.59%) | 1,253,100 |
13 Mar 2024 | CNY | 20.41 | 20.47 | 20.07 | 20.38 | 20.38 | -0.11 (-0.54%) | 1,091,480 |
12 Mar 2024 | CNY | 20.97 | 21.06 | 20.32 | 20.49 | 20.49 | -0.47 (-2.24%) | 1,722,200 |
11 Mar 2024 | CNY | 20.47 | 21.39 | 20.2 | 20.96 | 20.96 | +0.49 (+2.39%) | 2,682,760 |
8 Mar 2024 | CNY | 20.15 | 20.67 | 19.95 | 20.47 | 20.47 | +0.37 (+1.84%) | 2,069,620 |
7 Mar 2024 | CNY | 19.5 | 20.1 | 19.5 | 20.1 | 20.1 | +0.64 (+3.29%) | 2,157,240 |
6 Mar 2024 | CNY | 19.55 | 19.68 | 19.3 | 19.46 | 19.46 | -0.02 (-0.10%) | 880,270 |
5 Mar 2024 | CNY | 19.54 | 20 | 19.25 | 19.48 | 19.48 | -0.07 (-0.36%) | 1,415,880 |
4 Mar 2024 | CNY | 19.7 | 19.9 | 19.39 | 19.55 | 19.55 | -0.46 (-2.30%) | 1,618,210 |
1 Mar 2024 | CNY | 19.72 | 20.8 | 19.41 | 20.01 | 20.01 | +0.18 (+0.91%) | 2,656,000 |
29 Feb 2024 | CNY | 19 | 20.17 | 18.51 | 19.83 | 19.83 | +0.47 (+2.43%) | 2,775,780 |