Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 18.55 | 19.23 | 18.51 | 18.82 | 18.82 | +0.25 (+1.35%) | 8,626,470 |
27 Mar 2024 | CNY | 19.3 | 19.3 | 18.54 | 18.57 | 18.57 | -0.64 (-3.33%) | 8,908,770 |
26 Mar 2024 | CNY | 19.33 | 19.42 | 19.02 | 19.21 | 19.21 | -0.07 (-0.36%) | 8,182,600 |
25 Mar 2024 | CNY | 20.02 | 20.02 | 19.25 | 19.28 | 19.28 | -0.73 (-3.65%) | 18,102,160 |
22 Mar 2024 | CNY | 20.38 | 20.55 | 19.88 | 20.01 | 20.01 | -0.37 (-1.82%) | 10,236,880 |
21 Mar 2024 | CNY | 21.5 | 21.5 | 20 | 20.38 | 20.38 | -0.97 (-4.54%) | 23,403,950 |
20 Mar 2024 | CNY | 21.76 | 21.95 | 21.15 | 21.35 | 21.35 | -0.53 (-2.42%) | 15,044,100 |
19 Mar 2024 | CNY | 22.1 | 22.12 | 21.72 | 21.88 | 21.88 | -0.3 (-1.35%) | 6,566,800 |
18 Mar 2024 | CNY | 21.92 | 22.21 | 21.81 | 22.18 | 22.18 | +0.27 (+1.23%) | 9,440,230 |
15 Mar 2024 | CNY | 21.63 | 21.92 | 21.46 | 21.91 | 21.91 | +0.19 (+0.87%) | 6,446,000 |
14 Mar 2024 | CNY | 21.98 | 21.99 | 21.49 | 21.72 | 21.72 | -0.45 (-2.03%) | 10,982,330 |
13 Mar 2024 | CNY | 22.1 | 22.32 | 21.93 | 22.17 | 22.17 | +0.08 (+0.36%) | 6,618,060 |
12 Mar 2024 | CNY | 22.16 | 22.32 | 21.92 | 22.09 | 22.09 | -0.06 (-0.27%) | 5,114,270 |
11 Mar 2024 | CNY | 22.23 | 22.41 | 21.98 | 22.15 | 22.15 | -0.27 (-1.20%) | 7,232,870 |
8 Mar 2024 | CNY | 21.64 | 22.61 | 21.54 | 22.42 | 22.42 | +0.82 (+3.80%) | 11,093,810 |
7 Mar 2024 | CNY | 22 | 22.1 | 21.56 | 21.6 | 21.6 | -0.32 (-1.46%) | 8,388,600 |
6 Mar 2024 | CNY | 22.12 | 22.39 | 21.79 | 21.92 | 21.92 | -0.48 (-2.14%) | 9,627,200 |
5 Mar 2024 | CNY | 21.86 | 22.55 | 21.67 | 22.4 | 22.4 | +0.46 (+2.10%) | 13,431,830 |
4 Mar 2024 | CNY | 21.8 | 22.15 | 21.41 | 21.94 | 21.94 | -0.18 (-0.81%) | 16,239,280 |
1 Mar 2024 | CNY | 22.1 | 22.6 | 21.65 | 22.12 | 22.12 | +0.66 (+3.08%) | 16,576,630 |
29 Feb 2024 | CNY | 20.77 | 21.5 | 20.68 | 21.46 | 21.46 | +0.69 (+3.32%) | 9,097,870 |
28 Feb 2024 | CNY | 21.36 | 21.66 | 20.73 | 20.77 | 20.77 | -0.66 (-3.08%) | 12,043,200 |
27 Feb 2024 | CNY | 20.64 | 21.43 | 20.42 | 21.43 | 21.43 | +0.78 (+3.78%) | 11,506,870 |
26 Feb 2024 | CNY | 21.1 | 21.25 | 20.63 | 20.65 | 20.65 | -0.63 (-2.96%) | 7,933,700 |
23 Feb 2024 | CNY | 20.84 | 21.37 | 20.68 | 21.28 | 21.28 | +0.54 (+2.60%) | 7,768,070 |
22 Feb 2024 | CNY | 20.61 | 20.95 | 20.5 | 20.74 | 20.74 | +0.12 (+0.58%) | 5,812,600 |
21 Feb 2024 | CNY | 20.82 | 21.2 | 20.55 | 20.62 | 20.62 | -0.49 (-2.32%) | 8,346,650 |
20 Feb 2024 | CNY | 20.61 | 21.4 | 20.61 | 21.11 | 21.11 | +0.17 (+0.81%) | 9,961,290 |
19 Feb 2024 | CNY | 20.13 | 20.97 | 19.95 | 20.94 | 20.94 | +1.14 (+5.76%) | 14,028,140 |
8 Feb 2024 | CNY | 19.78 | 20.59 | 19.4 | 19.8 | 19.8 | +0.41 (+2.11%) | 14,852,610 |