Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 22.77 | 23.27 | 22.3 | 22.99 | 22.99 | +0.49 (+2.18%) | 2,128,840 |
27 Mar 2024 | CNY | 22.98 | 23.29 | 22.45 | 22.5 | 22.5 | -0.56 (-2.43%) | 2,096,320 |
26 Mar 2024 | CNY | 23.72 | 23.79 | 22.73 | 23.06 | 23.06 | -0.66 (-2.78%) | 2,997,510 |
25 Mar 2024 | CNY | 23.69 | 24.1 | 23.35 | 23.72 | 23.72 | +0.2 (+0.85%) | 2,869,700 |
22 Mar 2024 | CNY | 24.16 | 24.25 | 23.19 | 23.52 | 23.52 | -0.78 (-3.21%) | 3,969,490 |
21 Mar 2024 | CNY | 26.12 | 26.4 | 24.24 | 24.3 | 24.3 | -2.2 (-8.30%) | 6,242,520 |
20 Mar 2024 | CNY | 26.2 | 26.78 | 26 | 26.5 | 26.5 | +0.42 (+1.61%) | 2,789,190 |
19 Mar 2024 | CNY | 26.02 | 26.38 | 25.71 | 26.08 | 26.08 | +0.18 (+0.69%) | 2,789,250 |
18 Mar 2024 | CNY | 26.27 | 26.28 | 25.35 | 25.9 | 25.9 | -0.08 (-0.31%) | 2,729,680 |
15 Mar 2024 | CNY | 25.68 | 26.29 | 25.54 | 25.98 | 25.98 | -0.03 (-0.12%) | 3,609,030 |
14 Mar 2024 | CNY | 25.33 | 26.5 | 25.28 | 26.01 | 26.01 | +1.85 (+7.66%) | 7,425,020 |
13 Mar 2024 | CNY | 24.1 | 24.35 | 23.71 | 24.16 | 24.16 | +0.31 (+1.30%) | 1,871,600 |
12 Mar 2024 | CNY | 23.91 | 24.22 | 23.67 | 23.85 | 23.85 | +0.01 (+0.04%) | 1,564,370 |
11 Mar 2024 | CNY | 23.64 | 23.93 | 23.4 | 23.84 | 23.84 | +0.22 (+0.93%) | 1,368,920 |
8 Mar 2024 | CNY | 23.3 | 23.68 | 23.11 | 23.62 | 23.62 | +0.25 (+1.07%) | 1,513,830 |
7 Mar 2024 | CNY | 23.59 | 23.88 | 23.32 | 23.37 | 23.37 | -0.22 (-0.93%) | 1,362,420 |
6 Mar 2024 | CNY | 24.31 | 24.31 | 23.39 | 23.59 | 23.59 | -0.49 (-2.03%) | 1,953,480 |
5 Mar 2024 | CNY | 24.27 | 24.5 | 23.9 | 24.08 | 24.08 | -0.28 (-1.15%) | 1,849,910 |
4 Mar 2024 | CNY | 23.85 | 24.4 | 23.4 | 24.36 | 24.36 | +0.63 (+2.65%) | 2,612,750 |
1 Mar 2024 | CNY | 23.46 | 23.8 | 23.2 | 23.73 | 23.73 | +0.4 (+1.71%) | 2,334,410 |
29 Feb 2024 | CNY | 22.71 | 23.4 | 22.58 | 23.33 | 23.33 | +0.54 (+2.37%) | 2,490,050 |
28 Feb 2024 | CNY | 24.15 | 24.4 | 22.78 | 22.79 | 22.79 | -1.19 (-4.96%) | 3,930,860 |
27 Feb 2024 | CNY | 23.76 | 24.2 | 23.5 | 23.98 | 23.98 | +0.05 (+0.21%) | 2,126,560 |
26 Feb 2024 | CNY | 23.47 | 24.4 | 23.21 | 23.93 | 23.93 | +0.85 (+3.68%) | 3,364,640 |
23 Feb 2024 | CNY | 22.99 | 23.2 | 22.53 | 23.08 | 23.08 | +0.36 (+1.58%) | 2,202,480 |
22 Feb 2024 | CNY | 22.72 | 22.87 | 22.38 | 22.72 | 22.72 | +0.02 (+0.09%) | 1,967,840 |
21 Feb 2024 | CNY | 22.8 | 23.12 | 22.5 | 22.7 | 22.7 | -0.42 (-1.82%) | 2,266,830 |
20 Feb 2024 | CNY | 22.7 | 23.25 | 22.23 | 23.12 | 23.12 | +0.06 (+0.26%) | 2,661,500 |
19 Feb 2024 | CNY | 21.22 | 23.12 | 21.22 | 23.06 | 23.06 | +1.55 (+7.21%) | 4,458,580 |
8 Feb 2024 | CNY | 20.3 | 21.73 | 19.75 | 21.51 | 21.51 | +1.06 (+5.18%) | 3,976,910 |