Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 22.5 | 22.74 | 20.4 | 20.46 | 20.46 | -1.96 (-8.74%) | 5,297,120 |
27 Feb 2024 | CNY | 21.53 | 22.42 | 21.41 | 22.42 | 22.42 | +0.57 (+2.61%) | 3,885,460 |
26 Feb 2024 | CNY | 21.45 | 22.66 | 21.22 | 21.85 | 21.85 | +0.87 (+4.15%) | 4,615,900 |
23 Feb 2024 | CNY | 20.21 | 21.06 | 20.2 | 20.98 | 20.98 | +0.77 (+3.81%) | 2,978,400 |
22 Feb 2024 | CNY | 20.05 | 20.38 | 19.8 | 20.21 | 20.21 | +0.18 (+0.90%) | 2,427,600 |
21 Feb 2024 | CNY | 19.42 | 20.56 | 19.18 | 20.03 | 20.03 | +0.49 (+2.51%) | 3,205,920 |
20 Feb 2024 | CNY | 19.37 | 19.69 | 19 | 19.54 | 19.54 | +0.06 (+0.31%) | 2,010,440 |
19 Feb 2024 | CNY | 19.07 | 19.9 | 19.07 | 19.48 | 19.48 | +0.45 (+2.36%) | 3,616,250 |
8 Feb 2024 | CNY | 17.26 | 19.04 | 17.05 | 19.03 | 19.03 | +1.72 (+9.94%) | 4,240,850 |