Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 24.21 | 25.39 | 24.2 | 24.83 | 24.83 | +0.45 (+1.85%) | 1,073,340 |
27 Mar 2024 | CNY | 25.21 | 25.54 | 24.38 | 24.38 | 24.38 | -0.83 (-3.29%) | 1,403,900 |
26 Mar 2024 | CNY | 24.91 | 25.52 | 24.75 | 25.21 | 25.21 | +0.26 (+1.04%) | 1,073,830 |
25 Mar 2024 | CNY | 26.04 | 26.39 | 24.93 | 24.95 | 24.95 | -1.24 (-4.73%) | 1,971,900 |
22 Mar 2024 | CNY | 26.17 | 26.57 | 25.69 | 26.19 | 26.19 | -0.09 (-0.34%) | 1,432,330 |
21 Mar 2024 | CNY | 26.55 | 26.7 | 26 | 26.28 | 26.28 | -0.29 (-1.09%) | 1,557,780 |
20 Mar 2024 | CNY | 26.6 | 27.15 | 26.5 | 26.57 | 26.57 | -0.11 (-0.41%) | 1,373,410 |
19 Mar 2024 | CNY | 27.22 | 27.34 | 26.6 | 26.68 | 26.68 | -0.61 (-2.24%) | 1,047,730 |
18 Mar 2024 | CNY | 26.68 | 27.37 | 26.47 | 27.29 | 27.29 | +0.55 (+2.06%) | 2,032,590 |
15 Mar 2024 | CNY | 26.97 | 27.5 | 26.15 | 26.74 | 26.74 | -0.56 (-2.05%) | 2,330,990 |
14 Mar 2024 | CNY | 26.99 | 28.38 | 26.91 | 27.3 | 27.3 | +1.46 (+5.65%) | 4,463,700 |
13 Mar 2024 | CNY | 25.8 | 26.1 | 25.46 | 25.84 | 25.84 | +0.29 (+1.14%) | 1,637,350 |
12 Mar 2024 | CNY | 25.37 | 25.94 | 25.21 | 25.55 | 25.55 | +0.34 (+1.35%) | 1,446,110 |
11 Mar 2024 | CNY | 24.4 | 25.37 | 24.1 | 25.21 | 25.21 | +0.82 (+3.36%) | 1,470,230 |
8 Mar 2024 | CNY | 24.06 | 24.53 | 24 | 24.39 | 24.39 | +0.17 (+0.70%) | 853,920 |
7 Mar 2024 | CNY | 24.6 | 24.75 | 24.13 | 24.22 | 24.22 | -0.4 (-1.62%) | 1,126,810 |
6 Mar 2024 | CNY | 24.61 | 25.05 | 24.47 | 24.62 | 24.62 | +0.02 (+0.08%) | 1,202,790 |
5 Mar 2024 | CNY | 25.16 | 25.39 | 24.52 | 24.6 | 24.6 | -0.8 (-3.15%) | 1,107,180 |
4 Mar 2024 | CNY | 24.99 | 25.67 | 24.71 | 25.4 | 25.4 | +0.37 (+1.48%) | 2,041,210 |
1 Mar 2024 | CNY | 24.93 | 25.48 | 24.31 | 25.03 | 25.03 | +0.12 (+0.48%) | 2,004,560 |
29 Feb 2024 | CNY | 23.92 | 25.06 | 23.78 | 24.91 | 24.91 | +0.65 (+2.68%) | 1,970,840 |
28 Feb 2024 | CNY | 26.38 | 26.88 | 24.18 | 24.26 | 24.26 | -1.71 (-6.58%) | 2,480,540 |
27 Feb 2024 | CNY | 25.26 | 26.03 | 25.26 | 25.97 | 25.97 | +0.36 (+1.41%) | 1,649,620 |
26 Feb 2024 | CNY | 25.13 | 26.38 | 25.13 | 25.61 | 25.61 | +0.68 (+2.73%) | 2,961,140 |
23 Feb 2024 | CNY | 25 | 25 | 24.04 | 24.93 | 24.93 | +0.13 (+0.52%) | 1,687,700 |
22 Feb 2024 | CNY | 23.76 | 25.1 | 23.69 | 24.8 | 24.8 | +1.04 (+4.38%) | 2,007,360 |
21 Feb 2024 | CNY | 23.07 | 24.55 | 23.07 | 23.76 | 23.76 | +0.27 (+1.15%) | 1,844,610 |
20 Feb 2024 | CNY | 23.7 | 24.4 | 23.02 | 23.49 | 23.49 | -0.34 (-1.43%) | 2,418,520 |
19 Feb 2024 | CNY | 23.5 | 24.96 | 23.31 | 23.83 | 23.83 | +0.39 (+1.66%) | 2,656,440 |
8 Feb 2024 | CNY | 20.58 | 24.3 | 20.09 | 23.44 | 23.44 | +2.93 (+14.29%) | 3,597,540 |