Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 23.03 | 24.5 | 23 | 23.6 | 23.6 | +0.1 (+0.43%) | 12,215,650 |
11 Apr 2024 | CNY | 22.42 | 23.5 | 22.23 | 23.5 | 23.5 | +0.48 (+2.09%) | 12,124,180 |
10 Apr 2024 | CNY | 21.55 | 23.52 | 21.4 | 23.02 | 23.02 | +1.45 (+6.72%) | 14,814,710 |
9 Apr 2024 | CNY | 22.68 | 22.7 | 21.51 | 21.57 | 21.57 | -0.6 (-2.71%) | 11,711,920 |
8 Apr 2024 | CNY | 20.15 | 22.17 | 20.15 | 22.17 | 22.17 | +2.02 (+10.02%) | 7,449,940 |
3 Apr 2024 | CNY | 20.66 | 20.78 | 19.93 | 20.15 | 20.15 | -0.68 (-3.26%) | 2,802,440 |
2 Apr 2024 | CNY | 20.95 | 21.28 | 20.55 | 20.83 | 20.83 | -0.08 (-0.38%) | 2,979,140 |
1 Apr 2024 | CNY | 20.35 | 21.98 | 20.33 | 20.91 | 20.91 | +0.79 (+3.93%) | 3,595,350 |
29 Mar 2024 | CNY | 20.4 | 20.5 | 19.91 | 20.12 | 20.12 | +0.09 (+0.45%) | 1,873,600 |
28 Mar 2024 | CNY | 19.31 | 20.29 | 19.31 | 20.03 | 20.03 | +0.54 (+2.77%) | 2,454,200 |
27 Mar 2024 | CNY | 20.67 | 20.82 | 19.42 | 19.49 | 19.49 | -1.17 (-5.66%) | 2,792,400 |
26 Mar 2024 | CNY | 20.32 | 20.86 | 20.18 | 20.66 | 20.66 | +0.34 (+1.67%) | 2,789,650 |
25 Mar 2024 | CNY | 20.96 | 21.23 | 20.3 | 20.32 | 20.32 | -0.75 (-3.56%) | 2,602,000 |
22 Mar 2024 | CNY | 21.77 | 21.77 | 20.98 | 21.07 | 21.07 | -0.69 (-3.17%) | 2,843,700 |
21 Mar 2024 | CNY | 21.88 | 21.99 | 21.48 | 21.76 | 21.76 | -0.12 (-0.55%) | 2,528,700 |
20 Mar 2024 | CNY | 21.77 | 21.97 | 21.61 | 21.88 | 21.88 | +0.09 (+0.41%) | 2,407,690 |
19 Mar 2024 | CNY | 21.93 | 22.15 | 21.69 | 21.79 | 21.79 | -0.11 (-0.50%) | 2,734,120 |
18 Mar 2024 | CNY | 21.79 | 21.98 | 21.55 | 21.9 | 21.9 | +0.31 (+1.44%) | 2,893,910 |
15 Mar 2024 | CNY | 21.19 | 21.59 | 20.91 | 21.59 | 21.59 | +0.4 (+1.89%) | 3,019,450 |
14 Mar 2024 | CNY | 21.47 | 21.59 | 20.84 | 21.19 | 21.19 | -0.27 (-1.26%) | 2,874,410 |
13 Mar 2024 | CNY | 21.47 | 21.67 | 21.25 | 21.46 | 21.46 | -0.01 (-0.05%) | 3,593,400 |
12 Mar 2024 | CNY | 21.03 | 21.48 | 20.78 | 21.47 | 21.47 | +0.51 (+2.43%) | 4,107,360 |
11 Mar 2024 | CNY | 20.16 | 20.96 | 20.16 | 20.96 | 20.96 | +0.7 (+3.46%) | 3,047,970 |
8 Mar 2024 | CNY | 20.47 | 20.6 | 19.92 | 20.26 | 20.26 | -0.13 (-0.64%) | 2,363,710 |
7 Mar 2024 | CNY | 21.09 | 21.37 | 20.34 | 20.39 | 20.39 | -0.55 (-2.63%) | 2,626,630 |
6 Mar 2024 | CNY | 20.93 | 21.2 | 20.56 | 20.94 | 20.94 | +0.13 (+0.62%) | 2,017,900 |
5 Mar 2024 | CNY | 20.96 | 21.3 | 20.62 | 20.81 | 20.81 | -0.44 (-2.07%) | 2,417,970 |
4 Mar 2024 | CNY | 21.55 | 21.65 | 20.87 | 21.25 | 21.25 | -0.38 (-1.76%) | 2,639,650 |
1 Mar 2024 | CNY | 21.67 | 21.99 | 21.37 | 21.63 | 21.63 | +0.15 (+0.70%) | 2,783,680 |
29 Feb 2024 | CNY | 20 | 21.5 | 20 | 21.48 | 21.48 | +1.02 (+4.99%) | 3,153,040 |