Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 30.73 | 31.08 | 29.08 | 29.59 | 29.59 | -1.3 (-4.21%) | 6,704,630 |
21 Mar 2024 | CNY | 31.21 | 31.73 | 30.68 | 30.89 | 30.89 | -0.41 (-1.31%) | 4,884,438 |
20 Mar 2024 | CNY | 30.3 | 31.68 | 30.3 | 31.3 | 31.3 | +0.63 (+2.05%) | 5,861,957 |
19 Mar 2024 | CNY | 30.95 | 32.43 | 30.62 | 30.67 | 30.67 | +0.07 (+0.23%) | 10,051,004 |
18 Mar 2024 | CNY | 30.37 | 30.68 | 29.7 | 30.6 | 30.6 | +0.23 (+0.76%) | 5,787,868 |
15 Mar 2024 | CNY | 30.12 | 30.47 | 29.5 | 30.37 | 30.37 | +0.07 (+0.23%) | 5,069,356 |
14 Mar 2024 | CNY | 30 | 30.93 | 29.84 | 30.3 | 30.3 | -0.08 (-0.26%) | 6,081,145 |
13 Mar 2024 | CNY | 30 | 31.47 | 29.98 | 30.38 | 30.38 | +0.07 (+0.23%) | 8,655,358 |
12 Mar 2024 | CNY | 30.5 | 30.75 | 29.71 | 30.31 | 30.31 | -0.76 (-2.45%) | 10,120,077 |
11 Mar 2024 | CNY | 27.78 | 31.31 | 27.78 | 31.07 | 31.07 | +4.07 (+15.07%) | 17,150,096 |
8 Mar 2024 | CNY | 26.73 | 27.25 | 26.46 | 27 | 27 | +0.22 (+0.82%) | 3,865,477 |
7 Mar 2024 | CNY | 27.88 | 28.03 | 26.72 | 26.78 | 26.78 | -1.23 (-4.39%) | 5,867,746 |
6 Mar 2024 | CNY | 27.1 | 28.56 | 27.06 | 28.01 | 28.01 | +0.7 (+2.56%) | 7,412,521 |
5 Mar 2024 | CNY | 28.08 | 28.08 | 27.2 | 27.31 | 27.31 | -1.19 (-4.18%) | 7,117,085 |
4 Mar 2024 | CNY | 28 | 29.08 | 27.56 | 28.5 | 28.5 | +0.85 (+3.07%) | 9,169,253 |
1 Mar 2024 | CNY | 28.3 | 28.35 | 27.29 | 27.65 | 27.65 | +0.02 (+0.07%) | 8,976,485 |
29 Feb 2024 | CNY | 25.93 | 27.84 | 25.78 | 27.63 | 27.63 | +1.33 (+5.06%) | 8,899,863 |
28 Feb 2024 | CNY | 27 | 28.44 | 26.23 | 26.3 | 26.3 | -0.36 (-1.35%) | 11,850,771 |
27 Feb 2024 | CNY | 26.25 | 26.66 | 25.72 | 26.66 | 26.66 | +0.11 (+0.41%) | 7,047,152 |
26 Feb 2024 | CNY | 26.52 | 27.3 | 26.1 | 26.55 | 26.55 | +0.11 (+0.42%) | 9,925,217 |
23 Feb 2024 | CNY | 22.91 | 26.9 | 22.5 | 26.44 | 26.44 | +3.86 (+17.09%) | 10,427,926 |
22 Feb 2024 | CNY | 22.89 | 22.89 | 22.22 | 22.58 | 22.58 | +0.3 (+1.35%) | 2,703,676 |
21 Feb 2024 | CNY | 21.97 | 22.93 | 21.57 | 22.28 | 22.28 | +0.24 (+1.09%) | 3,742,259 |
20 Feb 2024 | CNY | 21.79 | 22.2 | 21.21 | 22.04 | 22.04 | +0.25 (+1.15%) | 3,373,545 |
19 Feb 2024 | CNY | 22.36 | 22.36 | 21.4 | 21.79 | 21.79 | +0.08 (+0.37%) | 4,478,547 |
8 Feb 2024 | CNY | 21.46 | 22.96 | 21.28 | 21.71 | 21.71 | +0.43 (+2.02%) | 6,350,930 |
7 Feb 2024 | CNY | 20.09 | 21.6 | 20.01 | 21.28 | 21.28 | +1.08 (+5.35%) | 6,282,084 |
6 Feb 2024 | CNY | 17.67 | 20.3 | 17 | 20.2 | 20.2 | +2.77 (+15.89%) | 4,888,665 |
5 Feb 2024 | CNY | 19.2 | 19.37 | 17.13 | 17.43 | 17.43 | -1.76 (-9.17%) | 4,432,128 |
2 Feb 2024 | CNY | 20.06 | 20.46 | 18.36 | 19.19 | 19.19 | -1.03 (-5.09%) | 4,162,558 |