Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 23.8 | 24.48 | 22.56 | 23.92 | 23.92 | -0.49 (-2.01%) | 21,343,070 |
27 Mar 2024 | CNY | 25.13 | 25.33 | 24.08 | 24.41 | 24.41 | -0.72 (-2.87%) | 8,925,270 |
26 Mar 2024 | CNY | 25.97 | 26.1 | 25.03 | 25.13 | 25.13 | -0.84 (-3.23%) | 7,523,510 |
25 Mar 2024 | CNY | 26.55 | 26.92 | 25.96 | 25.97 | 25.97 | -0.75 (-2.81%) | 6,047,510 |
22 Mar 2024 | CNY | 27.4 | 27.4 | 26.39 | 26.72 | 26.72 | -0.73 (-2.66%) | 8,067,320 |
21 Mar 2024 | CNY | 28.8 | 28.81 | 27.4 | 27.45 | 27.45 | -1.35 (-4.69%) | 9,763,500 |
20 Mar 2024 | CNY | 28.59 | 29 | 28.56 | 28.8 | 28.8 | +0.09 (+0.31%) | 5,564,700 |
19 Mar 2024 | CNY | 28.3 | 29.2 | 27.94 | 28.71 | 28.71 | +0.31 (+1.09%) | 8,323,930 |
18 Mar 2024 | CNY | 27.24 | 28.42 | 27.22 | 28.4 | 28.4 | +1.12 (+4.11%) | 7,586,520 |
15 Mar 2024 | CNY | 27.47 | 27.7 | 26.56 | 27.28 | 27.28 | -0.19 (-0.69%) | 5,726,430 |
14 Mar 2024 | CNY | 28 | 28.19 | 27.25 | 27.47 | 27.47 | -0.48 (-1.72%) | 5,615,520 |
13 Mar 2024 | CNY | 28.51 | 28.77 | 27.77 | 27.95 | 27.95 | -0.45 (-1.58%) | 6,286,660 |
12 Mar 2024 | CNY | 28.79 | 29.1 | 28.19 | 28.4 | 28.4 | -0.15 (-0.53%) | 5,813,860 |
11 Mar 2024 | CNY | 28.38 | 28.64 | 28.09 | 28.55 | 28.55 | +0.05 (+0.18%) | 3,244,330 |
8 Mar 2024 | CNY | 27.77 | 28.58 | 27.43 | 28.5 | 28.5 | +0.89 (+3.22%) | 4,113,770 |
7 Mar 2024 | CNY | 28.6 | 28.8 | 27.6 | 27.61 | 27.61 | -1.1 (-3.83%) | 3,967,650 |
6 Mar 2024 | CNY | 28.9 | 29.48 | 28.56 | 28.71 | 28.71 | -0.38 (-1.31%) | 3,105,540 |
5 Mar 2024 | CNY | 28.67 | 29.74 | 28.55 | 29.09 | 29.09 | +0.3 (+1.04%) | 5,774,470 |
4 Mar 2024 | CNY | 29.48 | 29.48 | 28.4 | 28.79 | 28.79 | -0.43 (-1.47%) | 4,355,380 |
1 Mar 2024 | CNY | 28.86 | 29.45 | 28.65 | 29.22 | 29.22 | +0.42 (+1.46%) | 4,839,470 |
29 Feb 2024 | CNY | 27.54 | 28.8 | 27.54 | 28.8 | 28.8 | +0.98 (+3.52%) | 7,018,310 |
28 Feb 2024 | CNY | 29.53 | 29.7 | 27.75 | 27.82 | 27.82 | -1.71 (-5.79%) | 6,206,030 |
27 Feb 2024 | CNY | 28 | 29.55 | 27.66 | 29.53 | 29.53 | +1.44 (+5.13%) | 5,964,090 |
26 Feb 2024 | CNY | 27.81 | 29.01 | 27.39 | 28.09 | 28.09 | +0.16 (+0.57%) | 7,214,570 |
23 Feb 2024 | CNY | 27.65 | 28.05 | 26.82 | 27.93 | 27.93 | +0.28 (+1.01%) | 5,531,360 |
22 Feb 2024 | CNY | 27.5 | 28.16 | 27.24 | 27.65 | 27.65 | +0.1 (+0.36%) | 3,692,560 |
21 Feb 2024 | CNY | 27.52 | 28.44 | 27.2 | 27.55 | 27.55 | -0.25 (-0.90%) | 5,003,280 |
20 Feb 2024 | CNY | 27.52 | 27.94 | 27.3 | 27.8 | 27.8 | +0.14 (+0.51%) | 4,605,460 |
19 Feb 2024 | CNY | 28.77 | 28.77 | 27.24 | 27.66 | 27.66 | -0.34 (-1.21%) | 8,696,030 |
8 Feb 2024 | CNY | 29.36 | 29.56 | 27.77 | 28 | 28 | +0.8 (+2.94%) | 11,811,950 |