Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 25.32 | 26.49 | 24.95 | 25.95 | 25.95 | +0.63 (+2.49%) | 1,179,695 |
27 Mar 2024 | CNY | 26.75 | 26.8 | 25.25 | 25.32 | 25.32 | -1.76 (-6.50%) | 1,404,760 |
26 Mar 2024 | CNY | 27.09 | 28.15 | 26.8 | 27.08 | 27.08 | +0.14 (+0.52%) | 1,533,553 |
25 Mar 2024 | CNY | 29.64 | 29.8 | 26.87 | 26.94 | 26.94 | -3.18 (-10.56%) | 2,796,635 |
22 Mar 2024 | CNY | 28.5 | 30.59 | 28.3 | 30.12 | 30.12 | +1.44 (+5.02%) | 3,181,406 |
21 Mar 2024 | CNY | 28.48 | 29.8 | 28.27 | 28.68 | 28.68 | +0.41 (+1.45%) | 2,357,002 |
20 Mar 2024 | CNY | 27.69 | 28.37 | 27.51 | 28.27 | 28.27 | +0.55 (+1.98%) | 1,763,105 |
19 Mar 2024 | CNY | 27.96 | 28.18 | 27.55 | 27.72 | 27.72 | -0.19 (-0.68%) | 1,272,496 |
18 Mar 2024 | CNY | 27.17 | 28.06 | 27.16 | 27.91 | 27.91 | +0.75 (+2.76%) | 1,540,792 |
15 Mar 2024 | CNY | 26.8 | 27.23 | 26.5 | 27.16 | 27.16 | +0.3 (+1.12%) | 1,094,244 |
14 Mar 2024 | CNY | 27.38 | 27.66 | 26.25 | 26.86 | 26.86 | -0.58 (-2.11%) | 1,559,139 |
13 Mar 2024 | CNY | 27.9 | 28.35 | 27.39 | 27.44 | 27.44 | -0.32 (-1.15%) | 1,818,829 |
12 Mar 2024 | CNY | 28.01 | 28.55 | 27.5 | 27.76 | 27.76 | -0.24 (-0.86%) | 1,938,425 |
11 Mar 2024 | CNY | 27.5 | 28 | 26.84 | 28 | 28 | 0.0 (0.0%) | 2,010,744 |
8 Mar 2024 | CNY | 26.9 | 28.48 | 26.32 | 28 | 28 | +0.87 (+3.21%) | 2,713,193 |
7 Mar 2024 | CNY | 26.72 | 27.99 | 26.68 | 27.13 | 27.13 | +0.38 (+1.42%) | 2,512,630 |
6 Mar 2024 | CNY | 26.5 | 27.17 | 26.01 | 26.75 | 26.75 | -0.49 (-1.80%) | 1,918,014 |
5 Mar 2024 | CNY | 26.84 | 28.28 | 26.28 | 27.24 | 27.24 | +0.24 (+0.89%) | 3,202,829 |
4 Mar 2024 | CNY | 27.14 | 27.74 | 25.38 | 27 | 27 | -1.1 (-3.91%) | 3,994,819 |
1 Mar 2024 | CNY | 29.28 | 29.88 | 26.66 | 28.1 | 28.1 | +0.98 (+3.61%) | 6,498,332 |
29 Feb 2024 | CNY | 22.6 | 27.12 | 22.6 | 27.12 | 27.12 | +4.52 (+20.00%) | 3,606,572 |
28 Feb 2024 | CNY | 26.11 | 26.96 | 22.6 | 22.6 | 22.6 | -3.5 (-13.41%) | 2,862,092 |
27 Feb 2024 | CNY | 25.4 | 26.32 | 24.51 | 26.1 | 26.1 | +0.87 (+3.45%) | 2,328,896 |
26 Feb 2024 | CNY | 24.5 | 27.23 | 23.91 | 25.23 | 25.23 | +1.84 (+7.87%) | 2,523,005 |
23 Feb 2024 | CNY | 22.19 | 23.6 | 22.16 | 23.39 | 23.39 | +1.2 (+5.41%) | 1,385,715 |
22 Feb 2024 | CNY | 21.38 | 22.3 | 21.37 | 22.19 | 22.19 | +0.87 (+4.08%) | 1,132,183 |
21 Feb 2024 | CNY | 20.81 | 22.49 | 20.65 | 21.32 | 21.32 | +0.08 (+0.38%) | 1,516,042 |
20 Feb 2024 | CNY | 20.58 | 21.48 | 19.88 | 21.24 | 21.24 | +0.96 (+4.73%) | 1,445,711 |
19 Feb 2024 | CNY | 19.51 | 21.21 | 19.51 | 20.28 | 20.28 | +0.9 (+4.64%) | 2,189,847 |
8 Feb 2024 | CNY | 16.56 | 19.58 | 16.27 | 19.38 | 19.38 | +2.71 (+16.26%) | 2,436,811 |