Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 20.74 | 21 | 20.5 | 20.57 | 20.57 | -0.19 (-0.92%) | 2,016,460 |
11 Apr 2024 | CNY | 20.53 | 21.24 | 20.35 | 20.76 | 20.76 | +0.22 (+1.07%) | 3,042,900 |
10 Apr 2024 | CNY | 21.14 | 21.14 | 20.33 | 20.54 | 20.54 | -0.65 (-3.07%) | 4,152,040 |
9 Apr 2024 | CNY | 20.06 | 21.56 | 20.05 | 21.19 | 21.19 | +1.13 (+5.63%) | 6,166,820 |
8 Apr 2024 | CNY | 21.01 | 21.19 | 20.01 | 20.06 | 20.06 | -1.14 (-5.38%) | 4,908,340 |
3 Apr 2024 | CNY | 21.38 | 21.5 | 21.04 | 21.2 | 21.2 | -0.27 (-1.26%) | 2,455,790 |
2 Apr 2024 | CNY | 21.99 | 21.99 | 21.3 | 21.47 | 21.47 | -0.32 (-1.47%) | 2,547,190 |
1 Apr 2024 | CNY | 21.45 | 21.82 | 21.33 | 21.79 | 21.79 | +0.47 (+2.20%) | 3,272,900 |
29 Mar 2024 | CNY | 21.04 | 21.32 | 20.62 | 21.32 | 21.32 | +0.28 (+1.33%) | 3,124,310 |
28 Mar 2024 | CNY | 20.41 | 21.2 | 20.4 | 21.04 | 21.04 | +0.66 (+3.24%) | 3,687,400 |
27 Mar 2024 | CNY | 21.2 | 21.26 | 20.37 | 20.38 | 20.38 | -0.82 (-3.87%) | 3,662,050 |
26 Mar 2024 | CNY | 21.36 | 21.7 | 20.96 | 21.2 | 21.2 | -0.11 (-0.52%) | 3,548,580 |
25 Mar 2024 | CNY | 21.99 | 22.29 | 21.23 | 21.31 | 21.31 | -0.98 (-4.40%) | 4,803,320 |
22 Mar 2024 | CNY | 22.13 | 22.98 | 21.88 | 22.29 | 22.29 | +0.04 (+0.18%) | 7,357,800 |
21 Mar 2024 | CNY | 22.49 | 22.53 | 21.96 | 22.25 | 22.25 | -0.04 (-0.18%) | 3,839,080 |
20 Mar 2024 | CNY | 22.34 | 22.79 | 21.84 | 22.29 | 22.29 | -0.41 (-1.81%) | 6,478,400 |
19 Mar 2024 | CNY | 22.6 | 23.05 | 22.57 | 22.7 | 22.7 | -0.05 (-0.22%) | 4,546,100 |
18 Mar 2024 | CNY | 22.59 | 22.76 | 22.36 | 22.75 | 22.75 | +0.16 (+0.71%) | 3,352,400 |
15 Mar 2024 | CNY | 22.35 | 22.68 | 22.02 | 22.59 | 22.59 | +0.2 (+0.89%) | 3,791,530 |
14 Mar 2024 | CNY | 22.63 | 22.82 | 22.1 | 22.39 | 22.39 | -0.43 (-1.88%) | 3,748,830 |
13 Mar 2024 | CNY | 22.74 | 23.21 | 22.51 | 22.82 | 22.82 | +0.11 (+0.48%) | 5,123,900 |
12 Mar 2024 | CNY | 21.93 | 23.3 | 21.93 | 22.71 | 22.71 | +0.69 (+3.13%) | 7,708,180 |
11 Mar 2024 | CNY | 21.64 | 22.02 | 21.31 | 22.02 | 22.02 | +0.38 (+1.76%) | 3,618,700 |
8 Mar 2024 | CNY | 21 | 21.7 | 20.99 | 21.64 | 21.64 | +0.56 (+2.66%) | 2,913,590 |
7 Mar 2024 | CNY | 21.81 | 21.88 | 21.08 | 21.08 | 21.08 | -0.62 (-2.86%) | 3,170,850 |
6 Mar 2024 | CNY | 21.8 | 21.99 | 21.2 | 21.7 | 21.7 | -0.3 (-1.36%) | 4,850,650 |
5 Mar 2024 | CNY | 21.28 | 22.13 | 21.11 | 22 | 22 | +0.59 (+2.76%) | 7,401,720 |
4 Mar 2024 | CNY | 21.68 | 21.74 | 21.09 | 21.41 | 21.41 | -0.23 (-1.06%) | 4,593,100 |
1 Mar 2024 | CNY | 21.15 | 21.75 | 21.1 | 21.64 | 21.64 | +0.4 (+1.88%) | 7,663,860 |
29 Feb 2024 | CNY | 20.07 | 21.24 | 20.02 | 21.24 | 21.24 | +0.84 (+4.12%) | 5,609,840 |