Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 21.21 | 21.7 | 21.03 | 21.14 | 21.14 | -0.01 (-0.05%) | 825,380 |
11 Apr 2024 | CNY | 21.3 | 21.49 | 20.9 | 21.15 | 21.15 | 0.0 (0.0%) | 577,160 |
10 Apr 2024 | CNY | 21.99 | 21.99 | 21 | 21.15 | 21.15 | -0.87 (-3.95%) | 998,390 |
9 Apr 2024 | CNY | 21.48 | 22.02 | 21.3 | 22.02 | 22.02 | +0.44 (+2.04%) | 825,280 |
8 Apr 2024 | CNY | 22.59 | 22.92 | 21.51 | 21.58 | 21.58 | -0.92 (-4.09%) | 1,057,230 |
3 Apr 2024 | CNY | 22.8 | 22.99 | 22.35 | 22.5 | 22.5 | -0.24 (-1.06%) | 666,320 |
2 Apr 2024 | CNY | 22.8 | 22.83 | 22.48 | 22.74 | 22.74 | -0.14 (-0.61%) | 599,850 |
1 Apr 2024 | CNY | 22.36 | 22.88 | 22.22 | 22.88 | 22.88 | +0.5 (+2.23%) | 851,300 |
29 Mar 2024 | CNY | 22.15 | 22.48 | 21.9 | 22.38 | 22.38 | +0.21 (+0.95%) | 633,030 |
28 Mar 2024 | CNY | 21.83 | 22.36 | 21.76 | 22.17 | 22.17 | +0.36 (+1.65%) | 695,700 |
27 Mar 2024 | CNY | 22.45 | 22.76 | 21.75 | 21.81 | 21.81 | -0.62 (-2.76%) | 673,580 |
26 Mar 2024 | CNY | 22.71 | 22.93 | 22.06 | 22.43 | 22.43 | -0.3 (-1.32%) | 618,500 |
25 Mar 2024 | CNY | 22.16 | 23.03 | 21.96 | 22.73 | 22.73 | +0.37 (+1.65%) | 1,004,080 |
22 Mar 2024 | CNY | 22.68 | 22.97 | 22.2 | 22.36 | 22.36 | -0.31 (-1.37%) | 575,780 |
21 Mar 2024 | CNY | 22.79 | 23.15 | 22.62 | 22.67 | 22.67 | -0.17 (-0.74%) | 565,000 |
20 Mar 2024 | CNY | 22.7 | 22.99 | 22.69 | 22.84 | 22.84 | +0.02 (+0.09%) | 512,860 |
19 Mar 2024 | CNY | 22.85 | 23.15 | 22.71 | 22.82 | 22.82 | -0.01 (-0.04%) | 726,580 |
18 Mar 2024 | CNY | 22.74 | 22.96 | 22.48 | 22.83 | 22.83 | +0.09 (+0.40%) | 845,790 |
15 Mar 2024 | CNY | 22.79 | 23.03 | 22.53 | 22.74 | 22.74 | -0.25 (-1.09%) | 778,910 |
14 Mar 2024 | CNY | 22.92 | 23.07 | 22.63 | 22.99 | 22.99 | +0.17 (+0.74%) | 991,740 |
13 Mar 2024 | CNY | 23 | 23.16 | 22.68 | 22.82 | 22.82 | -0.16 (-0.70%) | 817,920 |
12 Mar 2024 | CNY | 22.38 | 23.08 | 22.32 | 22.98 | 22.98 | +0.57 (+2.54%) | 1,232,570 |
11 Mar 2024 | CNY | 22.2 | 22.45 | 22.08 | 22.41 | 22.41 | +0.12 (+0.54%) | 879,880 |
8 Mar 2024 | CNY | 22.04 | 22.31 | 21.69 | 22.29 | 22.29 | +0.17 (+0.77%) | 1,028,110 |
7 Mar 2024 | CNY | 21.52 | 22.18 | 21.52 | 22.12 | 22.12 | +0.69 (+3.22%) | 1,771,520 |
6 Mar 2024 | CNY | 21.29 | 21.67 | 21.02 | 21.43 | 21.43 | +0.09 (+0.42%) | 554,400 |
5 Mar 2024 | CNY | 21.74 | 21.77 | 21.3 | 21.34 | 21.34 | -0.59 (-2.69%) | 853,600 |
4 Mar 2024 | CNY | 21.78 | 21.98 | 21.39 | 21.93 | 21.93 | -0.06 (-0.27%) | 1,047,250 |
1 Mar 2024 | CNY | 21.38 | 21.99 | 21.18 | 21.99 | 21.99 | +0.59 (+2.76%) | 1,502,550 |
29 Feb 2024 | CNY | 20.44 | 21.45 | 20.37 | 21.4 | 21.4 | +0.79 (+3.83%) | 1,500,500 |