Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 21.98 | 22.53 | 21.87 | 22.37 | 22.37 | +0.4 (+1.82%) | 1,805,570 |
11 Apr 2024 | CNY | 21.75 | 22.12 | 21.52 | 21.97 | 21.97 | +0.24 (+1.10%) | 975,500 |
10 Apr 2024 | CNY | 22.58 | 22.58 | 21.72 | 21.73 | 21.73 | -0.6 (-2.69%) | 1,759,800 |
9 Apr 2024 | CNY | 21.33 | 22.42 | 21.33 | 22.33 | 22.33 | +0.75 (+3.48%) | 1,597,400 |
8 Apr 2024 | CNY | 22.48 | 22.5 | 21.56 | 21.58 | 21.58 | -0.73 (-3.27%) | 2,121,200 |
3 Apr 2024 | CNY | 22.19 | 22.69 | 22.1 | 22.31 | 22.31 | +0.01 (+0.04%) | 1,413,940 |
2 Apr 2024 | CNY | 21.43 | 22.35 | 21.43 | 22.3 | 22.3 | +0.79 (+3.67%) | 2,176,740 |
1 Apr 2024 | CNY | 21.5 | 21.72 | 21.31 | 21.51 | 21.51 | +0.09 (+0.42%) | 1,523,400 |
29 Mar 2024 | CNY | 21.1 | 21.42 | 21.1 | 21.42 | 21.42 | +0.34 (+1.61%) | 839,310 |
28 Mar 2024 | CNY | 20.88 | 21.39 | 20.82 | 21.08 | 21.08 | +0.1 (+0.48%) | 1,261,300 |
27 Mar 2024 | CNY | 21.25 | 21.42 | 20.98 | 20.98 | 20.98 | -0.24 (-1.13%) | 676,600 |
26 Mar 2024 | CNY | 21.05 | 21.37 | 20.88 | 21.22 | 21.22 | +0.16 (+0.76%) | 880,320 |
25 Mar 2024 | CNY | 21.49 | 21.66 | 21.06 | 21.06 | 21.06 | -0.24 (-1.13%) | 1,475,320 |
22 Mar 2024 | CNY | 21.52 | 21.77 | 21.01 | 21.3 | 21.3 | -0.37 (-1.71%) | 1,417,900 |
21 Mar 2024 | CNY | 21.7 | 21.88 | 21.41 | 21.67 | 21.67 | -0.12 (-0.55%) | 850,300 |
20 Mar 2024 | CNY | 21.38 | 21.83 | 21.2 | 21.79 | 21.79 | +0.32 (+1.49%) | 1,244,000 |
19 Mar 2024 | CNY | 21.42 | 21.54 | 21.15 | 21.47 | 21.47 | +0.05 (+0.23%) | 1,286,910 |
18 Mar 2024 | CNY | 20.99 | 21.44 | 20.95 | 21.42 | 21.42 | +0.33 (+1.56%) | 1,701,600 |
15 Mar 2024 | CNY | 20.9 | 21.22 | 20.58 | 21.09 | 21.09 | +0.21 (+1.01%) | 1,409,630 |
14 Mar 2024 | CNY | 21.65 | 21.65 | 20.65 | 20.88 | 20.88 | -0.56 (-2.61%) | 1,828,540 |
13 Mar 2024 | CNY | 20.79 | 21.49 | 20.56 | 21.44 | 21.44 | +0.64 (+3.08%) | 2,210,200 |
12 Mar 2024 | CNY | 20.45 | 20.93 | 20.4 | 20.8 | 20.8 | +0.28 (+1.36%) | 2,509,030 |
11 Mar 2024 | CNY | 20.3 | 21.77 | 20.08 | 20.52 | 20.52 | +0.68 (+3.43%) | 4,168,010 |
8 Mar 2024 | CNY | 19.45 | 19.84 | 19.4 | 19.84 | 19.84 | +0.35 (+1.80%) | 1,095,000 |
7 Mar 2024 | CNY | 19.45 | 19.67 | 19.35 | 19.49 | 19.49 | -0.03 (-0.15%) | 822,200 |
6 Mar 2024 | CNY | 19.13 | 19.68 | 19.13 | 19.52 | 19.52 | +0.24 (+1.24%) | 782,000 |
5 Mar 2024 | CNY | 19.49 | 19.84 | 19.1 | 19.28 | 19.28 | -0.02 (-0.10%) | 1,304,300 |
4 Mar 2024 | CNY | 19.18 | 19.35 | 18.86 | 19.3 | 19.3 | +0.12 (+0.63%) | 1,049,600 |
1 Mar 2024 | CNY | 18.96 | 19.41 | 18.86 | 19.18 | 19.18 | +0.23 (+1.21%) | 980,900 |
29 Feb 2024 | CNY | 18.33 | 18.95 | 18.11 | 18.95 | 18.95 | +0.57 (+3.10%) | 1,173,150 |