Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 19.3 | 20.05 | 19.21 | 19.64 | 19.64 | +0.37 (+1.92%) | 5,826,080 |
27 Mar 2024 | CNY | 20.05 | 20.15 | 19.27 | 19.27 | 19.27 | -0.87 (-4.32%) | 5,408,770 |
26 Mar 2024 | CNY | 20.4 | 20.77 | 19.97 | 20.14 | 20.14 | -0.01 (-0.05%) | 5,752,030 |
25 Mar 2024 | CNY | 20.93 | 20.93 | 20.14 | 20.15 | 20.15 | -0.78 (-3.73%) | 6,254,380 |
22 Mar 2024 | CNY | 21.2 | 21.35 | 20.7 | 20.93 | 20.93 | -0.28 (-1.32%) | 5,511,670 |
21 Mar 2024 | CNY | 21.57 | 21.68 | 21.2 | 21.21 | 21.21 | -0.32 (-1.49%) | 5,479,610 |
20 Mar 2024 | CNY | 21.39 | 21.78 | 21.38 | 21.53 | 21.53 | +0.13 (+0.61%) | 6,634,530 |
19 Mar 2024 | CNY | 21.45 | 21.83 | 21.31 | 21.4 | 21.4 | -0.09 (-0.42%) | 6,234,850 |
18 Mar 2024 | CNY | 21.17 | 21.5 | 21.04 | 21.49 | 21.49 | +0.46 (+2.19%) | 7,214,730 |
15 Mar 2024 | CNY | 20.71 | 21.03 | 20.51 | 21.03 | 21.03 | +0.27 (+1.30%) | 5,009,200 |
14 Mar 2024 | CNY | 21.09 | 21.18 | 20.51 | 20.76 | 20.76 | -0.41 (-1.94%) | 5,995,000 |
13 Mar 2024 | CNY | 21.21 | 21.64 | 20.89 | 21.17 | 21.17 | +0.28 (+1.34%) | 9,771,070 |
12 Mar 2024 | CNY | 21.18 | 21.21 | 20.67 | 20.89 | 20.89 | -0.23 (-1.09%) | 7,004,310 |
11 Mar 2024 | CNY | 20.89 | 21.17 | 20.5 | 21.12 | 21.12 | -0.26 (-1.22%) | 8,101,610 |
8 Mar 2024 | CNY | 20.41 | 21.49 | 20.41 | 21.38 | 21.38 | +0.98 (+4.80%) | 9,648,890 |
7 Mar 2024 | CNY | 21.01 | 21.21 | 20.4 | 20.4 | 20.4 | -0.57 (-2.72%) | 6,774,090 |
6 Mar 2024 | CNY | 20.95 | 21.29 | 20.53 | 20.97 | 20.97 | -0.13 (-0.62%) | 7,019,500 |
5 Mar 2024 | CNY | 21.2 | 21.35 | 20.91 | 21.1 | 21.1 | -0.3 (-1.40%) | 9,178,710 |
4 Mar 2024 | CNY | 21 | 21.75 | 20.82 | 21.4 | 21.4 | +0.4 (+1.90%) | 14,041,680 |
1 Mar 2024 | CNY | 20.48 | 21.09 | 20.38 | 21 | 21 | +0.51 (+2.49%) | 8,544,900 |
29 Feb 2024 | CNY | 19.59 | 20.62 | 19.56 | 20.49 | 20.49 | +0.84 (+4.27%) | 6,587,920 |
28 Feb 2024 | CNY | 20.8 | 20.91 | 19.65 | 19.65 | 19.65 | -1.19 (-5.71%) | 9,245,730 |
27 Feb 2024 | CNY | 19.62 | 20.86 | 19.41 | 20.84 | 20.84 | +1.2 (+6.11%) | 9,153,720 |
26 Feb 2024 | CNY | 19.82 | 19.96 | 19.47 | 19.64 | 19.64 | -0.08 (-0.41%) | 6,960,380 |
23 Feb 2024 | CNY | 19.7 | 19.91 | 19.35 | 19.72 | 19.72 | +0.34 (+1.75%) | 6,879,920 |
22 Feb 2024 | CNY | 19.18 | 19.5 | 19.11 | 19.38 | 19.38 | +0.33 (+1.73%) | 5,945,940 |
21 Feb 2024 | CNY | 18.92 | 19.54 | 18.73 | 19.05 | 19.05 | -0.16 (-0.83%) | 6,942,150 |
20 Feb 2024 | CNY | 19.31 | 19.31 | 18.95 | 19.21 | 19.21 | -0.38 (-1.94%) | 6,224,420 |
19 Feb 2024 | CNY | 19.9 | 19.9 | 18.97 | 19.59 | 19.59 | +0.44 (+2.30%) | 9,067,270 |
8 Feb 2024 | CNY | 18.48 | 20.31 | 18.41 | 19.15 | 19.15 | +0.51 (+2.74%) | 10,148,510 |