Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 18.75 | 18.99 | 18.65 | 18.76 | 18.76 | +0.05 (+0.27%) | 4,563,200 |
11 Apr 2024 | CNY | 18.57 | 19.08 | 18.55 | 18.71 | 18.71 | +0.03 (+0.16%) | 5,548,080 |
10 Apr 2024 | CNY | 19.09 | 19.12 | 18.51 | 18.68 | 18.68 | -0.47 (-2.45%) | 6,859,120 |
9 Apr 2024 | CNY | 18.53 | 19.19 | 18.5 | 19.15 | 19.15 | +0.62 (+3.35%) | 7,285,700 |
8 Apr 2024 | CNY | 19.08 | 19.08 | 18.48 | 18.53 | 18.53 | -0.62 (-3.24%) | 7,939,260 |
3 Apr 2024 | CNY | 19.31 | 19.35 | 18.91 | 19.15 | 19.15 | -0.16 (-0.83%) | 6,187,720 |
2 Apr 2024 | CNY | 19.35 | 19.65 | 19.2 | 19.31 | 19.31 | +0.05 (+0.26%) | 8,043,790 |
1 Apr 2024 | CNY | 18.91 | 19.49 | 18.91 | 19.26 | 19.26 | +0.34 (+1.80%) | 8,322,900 |
29 Mar 2024 | CNY | 18.89 | 19.02 | 18.54 | 18.92 | 18.92 | +0.1 (+0.53%) | 6,091,380 |
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 |