Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 21.56 | 21.98 | 21.1 | 21.33 | 21.33 | -0.07 (-0.33%) | 1,803,103 |
13 Mar 2024 | CNY | 21.23 | 21.54 | 20.91 | 21.4 | 21.4 | +0.08 (+0.38%) | 2,096,200 |
12 Mar 2024 | CNY | 20.97 | 21.43 | 20.97 | 21.32 | 21.32 | +0.3 (+1.43%) | 2,028,189 |
11 Mar 2024 | CNY | 20.8 | 21.05 | 20.59 | 21.02 | 21.02 | +0.19 (+0.91%) | 2,234,861 |
8 Mar 2024 | CNY | 20.18 | 20.95 | 20.15 | 20.83 | 20.83 | +0.8 (+3.99%) | 2,282,184 |
7 Mar 2024 | CNY | 20.05 | 20.6 | 20.02 | 20.03 | 20.03 | -0.02 (-0.10%) | 1,563,526 |
6 Mar 2024 | CNY | 20.2 | 20.55 | 19.95 | 20.05 | 20.05 | -0.31 (-1.52%) | 1,613,211 |
5 Mar 2024 | CNY | 20.54 | 20.69 | 20.28 | 20.36 | 20.36 | -0.34 (-1.64%) | 1,366,380 |
4 Mar 2024 | CNY | 20.39 | 20.8 | 20.23 | 20.7 | 20.7 | +0.14 (+0.68%) | 1,928,000 |
1 Mar 2024 | CNY | 20.84 | 21.02 | 20.39 | 20.56 | 20.56 | -0.28 (-1.34%) | 2,534,589 |
29 Feb 2024 | CNY | 20.16 | 20.92 | 20.03 | 20.84 | 20.84 | +0.44 (+2.16%) | 1,977,100 |
28 Feb 2024 | CNY | 21.6 | 22.08 | 20.32 | 20.4 | 20.4 | -1.17 (-5.42%) | 2,490,355 |
27 Feb 2024 | CNY | 21.39 | 21.57 | 21.08 | 21.57 | 21.57 | +0.15 (+0.70%) | 1,447,203 |
26 Feb 2024 | CNY | 21.09 | 21.75 | 20.83 | 21.42 | 21.42 | +0.36 (+1.71%) | 1,962,658 |
23 Feb 2024 | CNY | 20.59 | 21.13 | 20.45 | 21.06 | 21.06 | +0.52 (+2.53%) | 1,794,484 |
22 Feb 2024 | CNY | 20.4 | 20.65 | 20.15 | 20.54 | 20.54 | +0.07 (+0.34%) | 1,455,037 |
21 Feb 2024 | CNY | 20.1 | 21.3 | 20.05 | 20.47 | 20.47 | +0.09 (+0.44%) | 2,998,225 |
20 Feb 2024 | CNY | 20.52 | 20.62 | 19.86 | 20.38 | 20.38 | -0.24 (-1.16%) | 2,953,595 |
19 Feb 2024 | CNY | 21.48 | 21.48 | 19.85 | 20.62 | 20.62 | +0.01 (+0.05%) | 5,358,125 |
8 Feb 2024 | CNY | 18.73 | 20.61 | 18.73 | 20.61 | 20.61 | +1.87 (+9.98%) | 2,537,855 |
7 Feb 2024 | CNY | 17.5 | 18.77 | 17.46 | 18.74 | 18.74 | +1.24 (+7.09%) | 3,808,805 |
6 Feb 2024 | CNY | 16.92 | 17.98 | 16.45 | 17.5 | 17.5 | +0.61 (+3.61%) | 3,839,499 |
5 Feb 2024 | CNY | 17.2 | 17.76 | 15.68 | 16.89 | 16.89 | -0.49 (-2.82%) | 4,129,896 |
2 Feb 2024 | CNY | 18.51 | 18.69 | 16.8 | 17.38 | 17.38 | -1.15 (-6.21%) | 3,258,623 |
1 Feb 2024 | CNY | 18.71 | 19.22 | 18.3 | 18.53 | 18.53 | -0.14 (-0.75%) | 2,312,648 |
31 Jan 2024 | CNY | 19.65 | 19.66 | 18.55 | 18.67 | 18.67 | -0.94 (-4.79%) | 1,740,600 |
30 Jan 2024 | CNY | 20.06 | 20.26 | 19.52 | 19.61 | 19.61 | -0.72 (-3.54%) | 1,268,000 |
29 Jan 2024 | CNY | 20.88 | 21.25 | 20.3 | 20.33 | 20.33 | -0.77 (-3.65%) | 1,530,140 |
26 Jan 2024 | CNY | 21.35 | 21.82 | 20.92 | 21.1 | 21.1 | -0.25 (-1.17%) | 1,777,700 |
25 Jan 2024 | CNY | 20.14 | 21.41 | 19.8 | 21.35 | 21.35 | +0.75 (+3.64%) | 3,068,156 |