Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 23.26 | 23.61 | 23.2 | 23.48 | 23.48 | +0.24 (+1.03%) | 1,280,360 |
7 Mar 2024 | CNY | 23.25 | 23.7 | 23.14 | 23.24 | 23.24 | -0.06 (-0.26%) | 1,680,760 |
6 Mar 2024 | CNY | 23.25 | 23.55 | 23.01 | 23.3 | 23.3 | +0.16 (+0.69%) | 1,489,706 |
5 Mar 2024 | CNY | 23.23 | 23.24 | 22.91 | 23.14 | 23.14 | -0.09 (-0.39%) | 1,548,660 |
4 Mar 2024 | CNY | 23.3 | 23.49 | 23 | 23.23 | 23.23 | -0.16 (-0.68%) | 1,277,885 |
1 Mar 2024 | CNY | 23.58 | 23.74 | 23.24 | 23.39 | 23.39 | -0.05 (-0.21%) | 1,391,626 |
29 Feb 2024 | CNY | 22.41 | 23.46 | 22.4 | 23.44 | 23.44 | +0.75 (+3.31%) | 2,312,603 |
28 Feb 2024 | CNY | 23.79 | 24.18 | 22.69 | 22.69 | 22.69 | -1.09 (-4.58%) | 3,583,680 |
27 Feb 2024 | CNY | 23.1 | 23.85 | 23.05 | 23.78 | 23.78 | +0.57 (+2.46%) | 2,388,468 |
26 Feb 2024 | CNY | 23.09 | 23.47 | 22.92 | 23.21 | 23.21 | +0.17 (+0.74%) | 2,316,888 |
23 Feb 2024 | CNY | 22.99 | 23.09 | 22.64 | 23.04 | 23.04 | +0.13 (+0.57%) | 1,930,089 |
22 Feb 2024 | CNY | 22.78 | 23.13 | 22.71 | 22.91 | 22.91 | +0.01 (+0.04%) | 1,497,640 |
21 Feb 2024 | CNY | 21.98 | 23.38 | 21.98 | 22.9 | 22.9 | +0.25 (+1.10%) | 2,743,210 |
20 Feb 2024 | CNY | 22.81 | 22.94 | 22.41 | 22.65 | 22.65 | -0.38 (-1.65%) | 1,769,233 |
19 Feb 2024 | CNY | 23.42 | 23.46 | 22.81 | 23.03 | 23.03 | -0.28 (-1.20%) | 2,197,335 |
8 Feb 2024 | CNY | 22.7 | 23.46 | 22.7 | 23.31 | 23.31 | +0.64 (+2.82%) | 3,189,568 |
7 Feb 2024 | CNY | 22.6 | 23.36 | 22.2 | 22.67 | 22.67 | -0.23 (-1.00%) | 3,647,352 |
6 Feb 2024 | CNY | 21.4 | 23.3 | 21.4 | 22.9 | 22.9 | +1.69 (+7.97%) | 3,616,911 |
5 Feb 2024 | CNY | 20.51 | 21.4 | 19.71 | 21.21 | 21.21 | +0.3 (+1.43%) | 3,347,384 |
2 Feb 2024 | CNY | 21.72 | 22.07 | 20.6 | 20.91 | 20.91 | -1.02 (-4.65%) | 2,096,681 |
1 Feb 2024 | CNY | 21.93 | 22.33 | 21.68 | 21.93 | 21.93 | -0.22 (-0.99%) | 2,079,620 |
31 Jan 2024 | CNY | 22.71 | 23.2 | 22.05 | 22.15 | 22.15 | -0.94 (-4.07%) | 1,573,967 |
30 Jan 2024 | CNY | 24.5 | 24.5 | 23.05 | 23.09 | 23.09 | -1.52 (-6.18%) | 2,088,105 |
29 Jan 2024 | CNY | 25.1 | 25.25 | 24.59 | 24.61 | 24.61 | -0.5 (-1.99%) | 1,547,187 |
26 Jan 2024 | CNY | 26.34 | 26.34 | 25.11 | 25.11 | 25.11 | -1.29 (-4.89%) | 2,944,911 |
25 Jan 2024 | CNY | 26.18 | 26.52 | 25.88 | 26.4 | 26.4 | -0.17 (-0.64%) | 2,464,554 |
24 Jan 2024 | CNY | 26.4 | 26.8 | 25.83 | 26.57 | 26.57 | +0.21 (+0.80%) | 2,060,622 |
23 Jan 2024 | CNY | 26.3 | 26.78 | 25.24 | 26.36 | 26.36 | -0.17 (-0.64%) | 2,434,522 |
22 Jan 2024 | CNY | 26.68 | 27.2 | 26.03 | 26.53 | 26.53 | -0.92 (-3.35%) | 3,182,253 |
19 Jan 2024 | CNY | 26.21 | 27.85 | 25.88 | 27.45 | 27.45 | +1.02 (+3.86%) | 4,559,859 |