Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 22.12 | 22.39 | 21.7 | 22.04 | 22.04 | -0.46 (-2.04%) | 1,549,320 |
28 Mar 2024 | CNY | 21.56 | 22.74 | 21.56 | 22.5 | 22.5 | +0.6 (+2.74%) | 1,454,300 |
27 Mar 2024 | CNY | 21.99 | 22.27 | 21.85 | 21.9 | 21.9 | -0.22 (-0.99%) | 762,200 |
26 Mar 2024 | CNY | 21.88 | 22.26 | 21.78 | 22.12 | 22.12 | +0.31 (+1.42%) | 1,214,800 |
25 Mar 2024 | CNY | 22.2 | 22.5 | 21.78 | 21.81 | 21.81 | -0.39 (-1.76%) | 1,014,900 |
22 Mar 2024 | CNY | 22.67 | 22.75 | 21.99 | 22.2 | 22.2 | -0.53 (-2.33%) | 987,400 |
21 Mar 2024 | CNY | 22.84 | 23 | 22.41 | 22.73 | 22.73 | -0.02 (-0.09%) | 901,700 |
20 Mar 2024 | CNY | 22.92 | 22.97 | 22.6 | 22.75 | 22.75 | -0.16 (-0.70%) | 889,790 |
19 Mar 2024 | CNY | 22.97 | 23.4 | 22.84 | 22.91 | 22.91 | -0.2 (-0.87%) | 1,470,680 |
18 Mar 2024 | CNY | 22.54 | 23.17 | 22.27 | 23.11 | 23.11 | +0.58 (+2.57%) | 1,469,520 |
15 Mar 2024 | CNY | 22.01 | 22.77 | 22.01 | 22.53 | 22.53 | +0.14 (+0.63%) | 1,076,500 |
14 Mar 2024 | CNY | 22.58 | 22.89 | 22.18 | 22.39 | 22.39 | +0.03 (+0.13%) | 1,785,490 |
13 Mar 2024 | CNY | 22.18 | 22.46 | 21.89 | 22.36 | 22.36 | +0.06 (+0.27%) | 1,161,700 |
12 Mar 2024 | CNY | 22.44 | 22.5 | 21.98 | 22.3 | 22.3 | 0.0 (0.0%) | 1,610,300 |
11 Mar 2024 | CNY | 22.5 | 22.62 | 21.91 | 22.3 | 22.3 | +0.02 (+0.09%) | 1,408,200 |
8 Mar 2024 | CNY | 22.11 | 22.44 | 21.58 | 22.28 | 22.28 | +0.4 (+1.83%) | 1,807,560 |
7 Mar 2024 | CNY | 22.55 | 22.55 | 21.82 | 21.88 | 21.88 | -0.31 (-1.40%) | 869,570 |
6 Mar 2024 | CNY | 22.54 | 22.85 | 21.8 | 22.19 | 22.19 | -0.35 (-1.55%) | 1,535,800 |
5 Mar 2024 | CNY | 23.28 | 23.35 | 22.35 | 22.54 | 22.54 | -0.99 (-4.21%) | 1,960,000 |
4 Mar 2024 | CNY | 22.45 | 23.6 | 22.44 | 23.53 | 23.53 | +0.89 (+3.93%) | 1,917,700 |
1 Mar 2024 | CNY | 22.6 | 22.7 | 22.18 | 22.64 | 22.64 | +0.2 (+0.89%) | 1,272,400 |
29 Feb 2024 | CNY | 21.7 | 22.66 | 21.29 | 22.44 | 22.44 | +0.72 (+3.31%) | 1,881,500 |
28 Feb 2024 | CNY | 22.79 | 23.24 | 21.66 | 21.72 | 21.72 | -0.91 (-4.02%) | 1,874,000 |
27 Feb 2024 | CNY | 22.35 | 22.66 | 22.16 | 22.63 | 22.63 | +0.23 (+1.03%) | 1,386,600 |
26 Feb 2024 | CNY | 22.5 | 22.85 | 22.2 | 22.4 | 22.4 | -0.18 (-0.80%) | 1,736,300 |
23 Feb 2024 | CNY | 21.98 | 22.61 | 21.61 | 22.58 | 22.58 | +0.6 (+2.73%) | 1,737,390 |
22 Feb 2024 | CNY | 21.77 | 22.1 | 21.37 | 21.98 | 21.98 | +0.05 (+0.23%) | 1,642,490 |
21 Feb 2024 | CNY | 22.03 | 22.5 | 21.66 | 21.93 | 21.93 | -0.77 (-3.39%) | 3,021,150 |
20 Feb 2024 | CNY | 21.36 | 22.85 | 20.77 | 22.7 | 22.7 | +0.89 (+4.08%) | 3,132,500 |
19 Feb 2024 | CNY | 22.88 | 22.88 | 21.5 | 21.81 | 21.81 | +0.72 (+3.41%) | 3,864,400 |