Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 24.23 | 24.34 | 23.49 | 23.54 | 23.54 | -0.78 (-3.21%) | 5,131,130 |
11 Apr 2024 | CNY | 24.1 | 24.6 | 23.83 | 24.32 | 24.32 | +0.11 (+0.45%) | 4,040,630 |
10 Apr 2024 | CNY | 24.97 | 24.97 | 24.12 | 24.21 | 24.21 | -0.76 (-3.04%) | 4,047,350 |
9 Apr 2024 | CNY | 24.02 | 24.97 | 23.99 | 24.97 | 24.97 | +0.96 (+4.00%) | 5,211,420 |
8 Apr 2024 | CNY | 25.02 | 25.02 | 23.97 | 24.01 | 24.01 | -1 (-4.00%) | 4,935,550 |
3 Apr 2024 | CNY | 25.23 | 25.6 | 25.01 | 25.01 | 25.01 | -0.43 (-1.69%) | 4,463,800 |
2 Apr 2024 | CNY | 25.13 | 25.49 | 24.58 | 25.44 | 25.44 | +0.39 (+1.56%) | 6,818,120 |
1 Apr 2024 | CNY | 24.09 | 25.05 | 24.05 | 25.05 | 25.05 | +0.95 (+3.94%) | 6,189,590 |
29 Mar 2024 | CNY | 24.2 | 24.46 | 23.8 | 24.1 | 24.1 | -0.09 (-0.37%) | 4,179,960 |
28 Mar 2024 | CNY | 24.27 | 24.59 | 24.05 | 24.19 | 24.19 | -0.1 (-0.41%) | 4,554,480 |
27 Mar 2024 | CNY | 25.39 | 25.51 | 24.25 | 24.29 | 24.29 | -1.21 (-4.75%) | 4,386,520 |
26 Mar 2024 | CNY | 25.3 | 25.81 | 24.93 | 25.5 | 25.5 | +0.2 (+0.79%) | 4,523,820 |
25 Mar 2024 | CNY | 25.98 | 26.11 | 25.25 | 25.3 | 25.3 | -0.7 (-2.69%) | 4,939,140 |
22 Mar 2024 | CNY | 27.13 | 27.25 | 26 | 26 | 26 | -1.13 (-4.17%) | 6,372,060 |
21 Mar 2024 | CNY | 27.7 | 27.9 | 27.1 | 27.13 | 27.13 | -0.59 (-2.13%) | 4,419,980 |
20 Mar 2024 | CNY | 27.68 | 28.17 | 27.51 | 27.72 | 27.72 | +0.04 (+0.14%) | 4,421,750 |
19 Mar 2024 | CNY | 28.25 | 28.54 | 27.66 | 27.68 | 27.68 | -0.56 (-1.98%) | 4,957,160 |
18 Mar 2024 | CNY | 27.88 | 28.36 | 27.63 | 28.24 | 28.24 | +0.54 (+1.95%) | 5,593,060 |
15 Mar 2024 | CNY | 27.7 | 27.95 | 27.12 | 27.7 | 27.7 | -0.04 (-0.14%) | 5,117,510 |
14 Mar 2024 | CNY | 28 | 28.48 | 27.44 | 27.74 | 27.74 | -0.51 (-1.81%) | 5,044,760 |
13 Mar 2024 | CNY | 28.49 | 28.58 | 28.12 | 28.25 | 28.25 | -0.35 (-1.22%) | 4,714,530 |
12 Mar 2024 | CNY | 28.77 | 29.17 | 28.5 | 28.6 | 28.6 | +0.09 (+0.32%) | 6,367,710 |
11 Mar 2024 | CNY | 27.78 | 28.71 | 27.76 | 28.51 | 28.51 | +1.05 (+3.82%) | 8,540,640 |
8 Mar 2024 | CNY | 27 | 27.81 | 27 | 27.46 | 27.46 | +0.49 (+1.82%) | 5,797,950 |
7 Mar 2024 | CNY | 27.82 | 27.99 | 26.97 | 26.97 | 26.97 | -0.85 (-3.06%) | 5,400,530 |
6 Mar 2024 | CNY | 27.11 | 28.5 | 27.1 | 27.82 | 27.82 | +0.42 (+1.53%) | 6,473,790 |
5 Mar 2024 | CNY | 27.77 | 27.87 | 27.27 | 27.4 | 27.4 | -0.61 (-2.18%) | 6,038,650 |
4 Mar 2024 | CNY | 28.09 | 28.49 | 27.7 | 28.01 | 28.01 | -0.14 (-0.50%) | 6,158,540 |
1 Mar 2024 | CNY | 28.02 | 28.34 | 27.65 | 28.15 | 28.15 | +0.34 (+1.22%) | 6,673,890 |
29 Feb 2024 | CNY | 26.96 | 28.25 | 26.81 | 27.81 | 27.81 | +0.65 (+2.39%) | 11,012,830 |