Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 30.23 | 33.53 | 30.11 | 33.53 | 33.53 | +3.05 (+10.01%) | 9,475,319 |
20 Mar 2024 | CNY | 28.79 | 31.5 | 28.65 | 30.48 | 30.48 | +1.12 (+3.81%) | 9,930,880 |
19 Mar 2024 | CNY | 27.5 | 29.36 | 27.5 | 29.36 | 29.36 | +2.67 (+10.00%) | 8,054,416 |
18 Mar 2024 | CNY | 25.65 | 26.76 | 25.05 | 26.69 | 26.69 | +0.95 (+3.69%) | 5,432,900 |
15 Mar 2024 | CNY | 25.12 | 26 | 25.05 | 25.74 | 25.74 | +0.62 (+2.47%) | 4,427,300 |
14 Mar 2024 | CNY | 25.5 | 25.83 | 24.91 | 25.12 | 25.12 | -0.57 (-2.22%) | 3,883,947 |
13 Mar 2024 | CNY | 27.2 | 27.2 | 25.49 | 25.69 | 25.69 | -1.58 (-5.79%) | 6,166,801 |
12 Mar 2024 | CNY | 26.96 | 27.35 | 26.48 | 27.27 | 27.27 | +0.27 (+1%) | 2,567,443 |
11 Mar 2024 | CNY | 26.92 | 27.3 | 26.28 | 27 | 27 | +0.1 (+0.37%) | 3,083,850 |
8 Mar 2024 | CNY | 27.31 | 27.46 | 26.46 | 26.9 | 26.9 | -0.57 (-2.07%) | 2,181,520 |
7 Mar 2024 | CNY | 27.35 | 28.09 | 27.22 | 27.47 | 27.47 | 0.0 (0.0%) | 2,128,481 |
6 Mar 2024 | CNY | 28.22 | 28.24 | 27.22 | 27.47 | 27.47 | -0.96 (-3.38%) | 1,927,690 |
5 Mar 2024 | CNY | 27.75 | 28.5 | 27.45 | 28.43 | 28.43 | +0.68 (+2.45%) | 1,400,780 |
4 Mar 2024 | CNY | 28.5 | 28.72 | 27.3 | 27.75 | 27.75 | -0.88 (-3.07%) | 2,482,720 |
1 Mar 2024 | CNY | 29.01 | 29.42 | 28.45 | 28.63 | 28.63 | -0.57 (-1.95%) | 1,481,000 |
29 Feb 2024 | CNY | 28.85 | 29.95 | 28.69 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,733,620 |
28 Feb 2024 | CNY | 30.5 | 30.85 | 29 | 29 | 29 | -1.66 (-5.41%) | 1,840,987 |
27 Feb 2024 | CNY | 29.47 | 30.75 | 29.08 | 30.66 | 30.66 | +1.19 (+4.04%) | 2,263,786 |
26 Feb 2024 | CNY | 28.35 | 29.97 | 28 | 29.47 | 29.47 | +1.15 (+4.06%) | 2,463,580 |
23 Feb 2024 | CNY | 28.61 | 28.8 | 27.9 | 28.32 | 28.32 | -0.29 (-1.01%) | 1,221,257 |
22 Feb 2024 | CNY | 28 | 28.64 | 27.7 | 28.61 | 28.61 | +0.61 (+2.18%) | 1,601,440 |
21 Feb 2024 | CNY | 28 | 28.77 | 27.3 | 28 | 28 | -0.14 (-0.50%) | 2,235,940 |
20 Feb 2024 | CNY | 26.08 | 28.4 | 25.91 | 28.14 | 28.14 | +1.52 (+5.71%) | 3,529,557 |
19 Feb 2024 | CNY | 27.2 | 27.8 | 25.3 | 26.62 | 26.62 | -0.78 (-2.85%) | 3,168,818 |
8 Feb 2024 | CNY | 26.8 | 27.71 | 26.6 | 27.4 | 27.4 | +0.14 (+0.51%) | 2,673,882 |
7 Feb 2024 | CNY | 27.22 | 28.1 | 26.6 | 27.26 | 27.26 | -0.36 (-1.30%) | 3,669,555 |
6 Feb 2024 | CNY | 27.32 | 28.33 | 26.65 | 27.62 | 27.62 | -0.23 (-0.83%) | 2,815,365 |
5 Feb 2024 | CNY | 27.64 | 28.54 | 27.24 | 27.85 | 27.85 | -0.65 (-2.28%) | 3,499,330 |
2 Feb 2024 | CNY | 26.8 | 29.66 | 26.8 | 28.5 | 28.5 | +1.48 (+5.48%) | 4,388,203 |
1 Feb 2024 | CNY | 27.23 | 27.78 | 26.39 | 27.02 | 27.02 | -0.2 (-0.73%) | 3,783,800 |