Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 21.08 | 21.15 | 20.86 | 21.12 | 21.12 | +0.03 (+0.14%) | 3,624,290 |
28 Mar 2024 | CNY | 21.02 | 21.25 | 20.92 | 21.09 | 21.09 | +0.04 (+0.19%) | 4,749,540 |
27 Mar 2024 | CNY | 21.41 | 21.61 | 21.05 | 21.05 | 21.05 | -0.44 (-2.05%) | 5,519,500 |
26 Mar 2024 | CNY | 21.5 | 21.63 | 21.26 | 21.49 | 21.49 | -0.04 (-0.19%) | 2,963,000 |
25 Mar 2024 | CNY | 21.34 | 21.94 | 21.32 | 21.53 | 21.53 | +0.17 (+0.80%) | 4,598,840 |
22 Mar 2024 | CNY | 21.69 | 21.69 | 21.2 | 21.36 | 21.36 | -0.33 (-1.52%) | 3,059,520 |
21 Mar 2024 | CNY | 21.6 | 21.98 | 21.53 | 21.69 | 21.69 | +0.14 (+0.65%) | 4,488,240 |
20 Mar 2024 | CNY | 21.98 | 22.2 | 21.3 | 21.55 | 21.55 | +0.28 (+1.32%) | 7,974,880 |
19 Mar 2024 | CNY | 21.9 | 21.9 | 21.23 | 21.27 | 21.27 | -0.68 (-3.10%) | 4,121,030 |
18 Mar 2024 | CNY | 21.38 | 21.99 | 21.26 | 21.95 | 21.95 | +0.65 (+3.05%) | 5,532,520 |
15 Mar 2024 | CNY | 21.36 | 21.53 | 21.12 | 21.3 | 21.3 | -0.06 (-0.28%) | 4,596,500 |
14 Mar 2024 | CNY | 21.53 | 21.78 | 21.19 | 21.36 | 21.36 | -0.18 (-0.84%) | 3,085,280 |
13 Mar 2024 | CNY | 21.31 | 21.7 | 21.02 | 21.54 | 21.54 | +0.22 (+1.03%) | 6,098,990 |
12 Mar 2024 | CNY | 21.69 | 21.82 | 21.13 | 21.32 | 21.32 | -0.23 (-1.07%) | 6,269,280 |
11 Mar 2024 | CNY | 21.39 | 21.82 | 21.23 | 21.55 | 21.55 | +0.21 (+0.98%) | 4,669,330 |
8 Mar 2024 | CNY | 20.69 | 21.7 | 20.69 | 21.34 | 21.34 | +0.49 (+2.35%) | 8,863,890 |
7 Mar 2024 | CNY | 20.87 | 21.33 | 20.69 | 20.85 | 20.85 | -0.05 (-0.24%) | 5,529,100 |
6 Mar 2024 | CNY | 20.3 | 21.04 | 20.13 | 20.9 | 20.9 | +0.55 (+2.70%) | 6,372,550 |
5 Mar 2024 | CNY | 20.56 | 20.75 | 20.23 | 20.35 | 20.35 | -0.26 (-1.26%) | 5,393,480 |
4 Mar 2024 | CNY | 20.4 | 20.85 | 20.3 | 20.61 | 20.61 | +0.18 (+0.88%) | 7,522,050 |
1 Mar 2024 | CNY | 20.11 | 20.79 | 19.86 | 20.43 | 20.43 | +0.62 (+3.13%) | 8,875,380 |
29 Feb 2024 | CNY | 18.98 | 19.94 | 18.84 | 19.81 | 19.81 | +1.01 (+5.37%) | 8,632,850 |
28 Feb 2024 | CNY | 19.3 | 20.11 | 18.79 | 18.8 | 18.8 | -0.33 (-1.73%) | 11,838,010 |
27 Feb 2024 | CNY | 19.04 | 19.16 | 18.88 | 19.13 | 19.13 | +0.14 (+0.74%) | 3,922,150 |
26 Feb 2024 | CNY | 19.27 | 19.38 | 18.83 | 18.99 | 18.99 | -0.18 (-0.94%) | 5,245,220 |
23 Feb 2024 | CNY | 18.67 | 19.25 | 18.52 | 19.17 | 19.17 | +0.5 (+2.68%) | 7,458,990 |
22 Feb 2024 | CNY | 18.32 | 18.75 | 18.2 | 18.67 | 18.67 | +0.32 (+1.74%) | 4,184,130 |
21 Feb 2024 | CNY | 18.19 | 18.94 | 18.07 | 18.35 | 18.35 | 0.0 (0.0%) | 6,216,090 |
20 Feb 2024 | CNY | 17.7 | 18.46 | 17.53 | 18.35 | 18.35 | +0.55 (+3.09%) | 7,823,300 |
19 Feb 2024 | CNY | 18.05 | 18.18 | 17.45 | 17.8 | 17.8 | -0.15 (-0.84%) | 6,031,800 |