Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 18.08 | 18.51 | 18.01 | 18.51 | 18.51 | +0.38 (+2.10%) | 2,227,040 |
28 Mar 2024 | CNY | 17.54 | 18.53 | 17.54 | 18.13 | 18.13 | +0.59 (+3.36%) | 3,225,450 |
27 Mar 2024 | CNY | 18.23 | 18.23 | 17.54 | 17.54 | 17.54 | -0.68 (-3.73%) | 2,788,640 |
26 Mar 2024 | CNY | 18.2 | 18.48 | 17.78 | 18.22 | 18.22 | +0.03 (+0.16%) | 3,097,570 |
25 Mar 2024 | CNY | 18.99 | 19.05 | 18.17 | 18.19 | 18.19 | -0.9 (-4.71%) | 3,291,910 |
22 Mar 2024 | CNY | 19.42 | 19.43 | 18.81 | 19.09 | 19.09 | -0.31 (-1.60%) | 3,071,140 |
21 Mar 2024 | CNY | 19.49 | 19.62 | 19.14 | 19.4 | 19.4 | -0.1 (-0.51%) | 3,598,690 |
20 Mar 2024 | CNY | 19.41 | 19.72 | 19.3 | 19.5 | 19.5 | +0.07 (+0.36%) | 2,795,310 |
19 Mar 2024 | CNY | 19.81 | 20.01 | 19.41 | 19.43 | 19.43 | -0.52 (-2.61%) | 4,339,630 |
18 Mar 2024 | CNY | 19.68 | 20.14 | 19.4 | 19.95 | 19.95 | +0.21 (+1.06%) | 6,407,840 |
15 Mar 2024 | CNY | 18.97 | 19.86 | 18.5 | 19.74 | 19.74 | +0.72 (+3.79%) | 6,918,330 |
14 Mar 2024 | CNY | 19.18 | 19.56 | 18.63 | 19.02 | 19.02 | -0.04 (-0.21%) | 4,096,580 |
13 Mar 2024 | CNY | 19.3 | 19.3 | 18.8 | 19.06 | 19.06 | -0.09 (-0.47%) | 4,312,040 |
12 Mar 2024 | CNY | 19.12 | 19.58 | 19 | 19.15 | 19.15 | +0.26 (+1.38%) | 6,151,680 |
11 Mar 2024 | CNY | 18.9 | 18.94 | 18.37 | 18.89 | 18.89 | +0.02 (+0.11%) | 4,921,010 |
8 Mar 2024 | CNY | 18.3 | 18.97 | 17.93 | 18.87 | 18.87 | +0.38 (+2.06%) | 6,193,030 |
7 Mar 2024 | CNY | 18.9 | 19.59 | 18.21 | 18.49 | 18.49 | -0.06 (-0.32%) | 7,192,410 |
6 Mar 2024 | CNY | 17.62 | 18.98 | 17.62 | 18.55 | 18.55 | +0.79 (+4.45%) | 7,514,500 |
5 Mar 2024 | CNY | 18.24 | 18.28 | 17.6 | 17.76 | 17.76 | -0.64 (-3.48%) | 4,602,280 |
4 Mar 2024 | CNY | 18.6 | 18.67 | 17.93 | 18.4 | 18.4 | -0.28 (-1.50%) | 5,239,520 |
1 Mar 2024 | CNY | 18.49 | 18.96 | 18.13 | 18.68 | 18.68 | +0.34 (+1.85%) | 6,198,480 |
29 Feb 2024 | CNY | 17.3 | 18.35 | 17.3 | 18.34 | 18.34 | +1.16 (+6.75%) | 6,071,020 |
28 Feb 2024 | CNY | 18.77 | 18.99 | 17.16 | 17.18 | 17.18 | -1.59 (-8.47%) | 7,996,440 |
27 Feb 2024 | CNY | 18.55 | 19.12 | 18.22 | 18.77 | 18.77 | +0.38 (+2.07%) | 8,267,190 |
26 Feb 2024 | CNY | 18.05 | 19.78 | 18.01 | 18.39 | 18.39 | +1.41 (+8.30%) | 10,903,800 |
23 Feb 2024 | CNY | 16.42 | 17.1 | 16.21 | 16.98 | 16.98 | +0.6 (+3.66%) | 4,538,490 |
22 Feb 2024 | CNY | 15.75 | 16.38 | 15.68 | 16.38 | 16.38 | +0.58 (+3.67%) | 4,235,990 |
21 Feb 2024 | CNY | 15.52 | 16.28 | 15.46 | 15.8 | 15.8 | +0.05 (+0.32%) | 4,543,760 |
20 Feb 2024 | CNY | 15.56 | 15.97 | 15.38 | 15.75 | 15.75 | -0.02 (-0.13%) | 3,365,030 |
19 Feb 2024 | CNY | 15.52 | 16.1 | 15.26 | 15.77 | 15.77 | +0.47 (+3.07%) | 5,033,600 |