Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 26.16 | 26.16 | 24.8 | 24.95 | 24.95 | -1.16 (-4.44%) | 700,868 |
26 Mar 2024 | CNY | 26.44 | 26.63 | 25.41 | 26.11 | 26.11 | -0.09 (-0.34%) | 1,012,027 |
25 Mar 2024 | CNY | 27.21 | 27.63 | 26.19 | 26.2 | 26.2 | -1.2 (-4.38%) | 826,774 |
22 Mar 2024 | CNY | 27.7 | 27.84 | 27.07 | 27.4 | 27.4 | -0.4 (-1.44%) | 903,556 |
21 Mar 2024 | CNY | 28.29 | 28.29 | 27.13 | 27.8 | 27.8 | -0.15 (-0.54%) | 874,865 |
20 Mar 2024 | CNY | 27.7 | 28 | 27.5 | 27.95 | 27.95 | +0.18 (+0.65%) | 749,201 |
19 Mar 2024 | CNY | 28.21 | 28.33 | 27.68 | 27.77 | 27.77 | -0.45 (-1.59%) | 1,165,562 |
18 Mar 2024 | CNY | 27.29 | 28.27 | 27.1 | 28.22 | 28.22 | +0.99 (+3.64%) | 1,375,060 |
15 Mar 2024 | CNY | 26.19 | 27.36 | 26.1 | 27.23 | 27.23 | +0.88 (+3.34%) | 1,420,406 |
14 Mar 2024 | CNY | 26.79 | 27.15 | 25.98 | 26.35 | 26.35 | -0.3 (-1.13%) | 1,074,385 |
13 Mar 2024 | CNY | 26.7 | 26.9 | 26.41 | 26.65 | 26.65 | +0.04 (+0.15%) | 937,630 |
12 Mar 2024 | CNY | 26.53 | 26.85 | 26.02 | 26.61 | 26.61 | +0.23 (+0.87%) | 1,232,764 |
11 Mar 2024 | CNY | 26.19 | 26.47 | 25.51 | 26.38 | 26.38 | +0.11 (+0.42%) | 1,062,373 |
8 Mar 2024 | CNY | 25.8 | 26.62 | 25.73 | 26.27 | 26.27 | +0.14 (+0.54%) | 866,520 |
7 Mar 2024 | CNY | 26.11 | 26.98 | 26 | 26.13 | 26.13 | +0.25 (+0.97%) | 1,729,046 |
6 Mar 2024 | CNY | 25 | 26.26 | 25 | 25.88 | 25.88 | +0.88 (+3.52%) | 1,355,875 |
5 Mar 2024 | CNY | 25.48 | 25.74 | 24.81 | 25 | 25 | -0.9 (-3.47%) | 958,973 |
4 Mar 2024 | CNY | 26.66 | 26.66 | 25.33 | 25.9 | 25.9 | -0.48 (-1.82%) | 1,152,056 |
1 Mar 2024 | CNY | 25.55 | 26.42 | 25.28 | 26.38 | 26.38 | +0.83 (+3.25%) | 1,429,448 |
29 Feb 2024 | CNY | 24.25 | 25.57 | 24.03 | 25.55 | 25.55 | +1 (+4.07%) | 1,603,211 |
28 Feb 2024 | CNY | 27.55 | 27.89 | 24.42 | 24.55 | 24.55 | -2.72 (-9.97%) | 2,660,878 |
27 Feb 2024 | CNY | 26.5 | 27.33 | 26.05 | 27.27 | 27.27 | +0.35 (+1.30%) | 2,564,433 |
26 Feb 2024 | CNY | 25.58 | 28.4 | 25.06 | 26.92 | 26.92 | +3.08 (+12.92%) | 3,527,002 |
23 Feb 2024 | CNY | 23 | 23.97 | 22.75 | 23.84 | 23.84 | +1.08 (+4.75%) | 941,772 |
22 Feb 2024 | CNY | 22.01 | 22.83 | 21.8 | 22.76 | 22.76 | +0.73 (+3.31%) | 804,217 |
21 Feb 2024 | CNY | 21.88 | 23.08 | 21.39 | 22.03 | 22.03 | +0.14 (+0.64%) | 990,248 |
20 Feb 2024 | CNY | 21.58 | 22.2 | 21.23 | 21.89 | 21.89 | +0.36 (+1.67%) | 879,020 |
19 Feb 2024 | CNY | 20.95 | 22.08 | 20.81 | 21.53 | 21.53 | +0.54 (+2.57%) | 1,436,693 |
8 Feb 2024 | CNY | 18.91 | 20.99 | 17.51 | 20.99 | 20.99 | +2.11 (+11.18%) | 2,010,684 |
7 Feb 2024 | CNY | 20 | 20.07 | 18.1 | 18.88 | 18.88 | -1.12 (-5.60%) | 1,589,076 |