Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 19.69 | 19.9 | 19.42 | 19.54 | 19.54 | -0.2 (-1.01%) | 761,970 |
11 Apr 2024 | CNY | 19.86 | 20.01 | 19.7 | 19.74 | 19.74 | +0.03 (+0.15%) | 677,580 |
10 Apr 2024 | CNY | 20.2 | 20.2 | 19.65 | 19.71 | 19.71 | -0.42 (-2.09%) | 735,460 |
9 Apr 2024 | CNY | 19.71 | 20.15 | 19.71 | 20.13 | 20.13 | +0.39 (+1.98%) | 818,000 |
8 Apr 2024 | CNY | 20.54 | 20.62 | 19.73 | 19.74 | 19.74 | -0.54 (-2.66%) | 1,116,440 |
3 Apr 2024 | CNY | 20.21 | 20.45 | 20.1 | 20.28 | 20.28 | +0.05 (+0.25%) | 1,026,920 |
2 Apr 2024 | CNY | 19.99 | 20.29 | 19.98 | 20.23 | 20.23 | +0.25 (+1.25%) | 1,002,420 |
1 Apr 2024 | CNY | 19.8 | 20 | 19.48 | 19.98 | 19.98 | +0.52 (+2.67%) | 1,014,640 |
29 Mar 2024 | CNY | 19.23 | 19.47 | 19.23 | 19.46 | 19.46 | +0.23 (+1.20%) | 710,660 |
28 Mar 2024 | CNY | 19.29 | 19.44 | 19.08 | 19.23 | 19.23 | -0.06 (-0.31%) | 963,060 |
27 Mar 2024 | CNY | 19.49 | 19.73 | 19.28 | 19.29 | 19.29 | -0.19 (-0.98%) | 852,750 |
26 Mar 2024 | CNY | 19.28 | 19.6 | 19.22 | 19.48 | 19.48 | +0.12 (+0.62%) | 601,720 |
25 Mar 2024 | CNY | 19.66 | 19.84 | 19.35 | 19.36 | 19.36 | -0.3 (-1.53%) | 911,790 |
22 Mar 2024 | CNY | 20.23 | 20.25 | 19.5 | 19.66 | 19.66 | -0.57 (-2.82%) | 1,195,240 |
21 Mar 2024 | CNY | 20.5 | 20.56 | 20.17 | 20.23 | 20.23 | -0.26 (-1.27%) | 1,051,500 |
20 Mar 2024 | CNY | 20.45 | 20.52 | 20.24 | 20.49 | 20.49 | +0.07 (+0.34%) | 962,420 |
19 Mar 2024 | CNY | 20.47 | 20.6 | 20.31 | 20.42 | 20.42 | -0.05 (-0.24%) | 936,020 |
18 Mar 2024 | CNY | 20.31 | 20.49 | 20.11 | 20.47 | 20.47 | +0.16 (+0.79%) | 1,044,070 |
15 Mar 2024 | CNY | 20.08 | 20.33 | 20.05 | 20.31 | 20.31 | +0.15 (+0.74%) | 491,520 |
14 Mar 2024 | CNY | 20.3 | 20.55 | 19.95 | 20.16 | 20.16 | -0.21 (-1.03%) | 784,770 |
13 Mar 2024 | CNY | 20.2 | 20.44 | 20.01 | 20.37 | 20.37 | +0.13 (+0.64%) | 878,430 |
12 Mar 2024 | CNY | 20.15 | 20.48 | 20 | 20.24 | 20.24 | +0.29 (+1.45%) | 1,221,620 |
11 Mar 2024 | CNY | 19.77 | 20.02 | 19.56 | 19.95 | 19.95 | +0.28 (+1.42%) | 884,050 |
8 Mar 2024 | CNY | 19.33 | 19.96 | 19.33 | 19.67 | 19.67 | +0.29 (+1.50%) | 993,550 |
7 Mar 2024 | CNY | 19.35 | 19.75 | 19.2 | 19.38 | 19.38 | +0.1 (+0.52%) | 1,338,070 |
6 Mar 2024 | CNY | 19.3 | 19.45 | 19 | 19.28 | 19.28 | -0.02 (-0.10%) | 1,047,630 |
5 Mar 2024 | CNY | 19.58 | 19.74 | 19.24 | 19.3 | 19.3 | -0.39 (-1.98%) | 933,140 |
4 Mar 2024 | CNY | 19.54 | 19.75 | 19.29 | 19.69 | 19.69 | +0.13 (+0.66%) | 937,330 |
1 Mar 2024 | CNY | 19.66 | 19.77 | 19.48 | 19.56 | 19.56 | -0.22 (-1.11%) | 1,155,240 |
29 Feb 2024 | CNY | 19.46 | 19.92 | 19.21 | 19.78 | 19.78 | +0.18 (+0.92%) | 2,099,560 |