Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 26.23 | 27.19 | 26.23 | 26.85 | 26.85 | +0.62 (+2.36%) | 359,620 |
27 Mar 2024 | CNY | 27.28 | 27.49 | 25.9 | 26.23 | 26.23 | -1.01 (-3.71%) | 446,389 |
26 Mar 2024 | CNY | 27 | 28.25 | 26.82 | 27.24 | 27.24 | +0.23 (+0.85%) | 477,617 |
25 Mar 2024 | CNY | 28.03 | 28.17 | 27.01 | 27.01 | 27.01 | -1.34 (-4.73%) | 629,433 |
22 Mar 2024 | CNY | 29.36 | 29.5 | 28.16 | 28.35 | 28.35 | -1.42 (-4.77%) | 923,592 |
21 Mar 2024 | CNY | 28.86 | 29.87 | 27.81 | 29.77 | 29.77 | +0.67 (+2.30%) | 1,782,577 |
20 Mar 2024 | CNY | 27.33 | 29.56 | 27.31 | 29.1 | 29.1 | +1.49 (+5.40%) | 1,460,124 |
19 Mar 2024 | CNY | 27.6 | 27.99 | 27.38 | 27.61 | 27.61 | +0.01 (+0.04%) | 420,108 |
18 Mar 2024 | CNY | 26.7 | 27.72 | 26.5 | 27.6 | 27.6 | +1.02 (+3.84%) | 612,888 |
15 Mar 2024 | CNY | 25.98 | 26.79 | 25.8 | 26.58 | 26.58 | +0.6 (+2.31%) | 407,302 |
14 Mar 2024 | CNY | 26.79 | 27.11 | 25.67 | 25.98 | 25.98 | -0.43 (-1.63%) | 385,335 |
13 Mar 2024 | CNY | 26.29 | 26.8 | 25.97 | 26.41 | 26.41 | +0.15 (+0.57%) | 404,260 |
12 Mar 2024 | CNY | 25.68 | 26.44 | 25.68 | 26.26 | 26.26 | +0.65 (+2.54%) | 445,274 |
11 Mar 2024 | CNY | 25 | 25.65 | 24.9 | 25.61 | 25.61 | +0.63 (+2.52%) | 343,817 |
8 Mar 2024 | CNY | 24.96 | 25.36 | 24.66 | 24.98 | 24.98 | +0.28 (+1.13%) | 429,870 |
7 Mar 2024 | CNY | 25.18 | 25.47 | 24.7 | 24.7 | 24.7 | -0.4 (-1.59%) | 391,216 |
6 Mar 2024 | CNY | 25.46 | 25.46 | 24.42 | 25.1 | 25.1 | -0.19 (-0.75%) | 582,850 |
5 Mar 2024 | CNY | 26.41 | 26.59 | 25.25 | 25.29 | 25.29 | -1.12 (-4.24%) | 531,354 |
4 Mar 2024 | CNY | 26.08 | 26.99 | 25.8 | 26.41 | 26.41 | +0.32 (+1.23%) | 529,006 |
1 Mar 2024 | CNY | 26.07 | 26.38 | 25.65 | 26.09 | 26.09 | +0.01 (+0.04%) | 512,485 |
29 Feb 2024 | CNY | 25 | 26.35 | 24.6 | 26.08 | 26.08 | +0.83 (+3.29%) | 670,170 |
28 Feb 2024 | CNY | 28.28 | 28.84 | 25.25 | 25.25 | 25.25 | -3 (-10.62%) | 952,626 |
27 Feb 2024 | CNY | 30.7 | 30.7 | 27.51 | 28.25 | 28.25 | +0.27 (+0.96%) | 685,494 |
26 Feb 2024 | CNY | 27.5 | 28.65 | 27.18 | 27.98 | 27.98 | +0.45 (+1.63%) | 818,213 |
23 Feb 2024 | CNY | 26.99 | 27.8 | 26.58 | 27.53 | 27.53 | +0.87 (+3.26%) | 514,159 |
22 Feb 2024 | CNY | 25.51 | 26.7 | 25.51 | 26.66 | 26.66 | +0.96 (+3.74%) | 492,490 |
21 Feb 2024 | CNY | 25.2 | 26.35 | 24.96 | 25.7 | 25.7 | +0.49 (+1.94%) | 558,363 |
20 Feb 2024 | CNY | 24.55 | 26.26 | 24.12 | 25.21 | 25.21 | +0.6 (+2.44%) | 579,656 |
19 Feb 2024 | CNY | 23.94 | 25.1 | 23.57 | 24.61 | 24.61 | +0.67 (+2.80%) | 500,924 |
8 Feb 2024 | CNY | 21.2 | 23.98 | 20.28 | 23.94 | 23.94 | +2.74 (+12.92%) | 805,515 |