Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 27.86 | 30 | 27.02 | 28.28 | 28.28 | +0.09 (+0.32%) | 13,084,200 |
25 Mar 2024 | CNY | 32.06 | 32.43 | 28.02 | 28.19 | 28.19 | -5.5 (-16.33%) | 13,731,790 |
22 Mar 2024 | CNY | 29.6 | 35.65 | 29.29 | 33.69 | 33.69 | +3.62 (+12.04%) | 20,375,290 |
21 Mar 2024 | CNY | 30.01 | 30.83 | 29.07 | 30.07 | 30.07 | -1.46 (-4.63%) | 15,817,150 |
20 Mar 2024 | CNY | 32 | 33.5 | 30.42 | 31.53 | 31.53 | +2.5 (+8.61%) | 22,192,110 |
19 Mar 2024 | CNY | 25.16 | 29.03 | 25.16 | 29.03 | 29.03 | +4.84 (+20.01%) | 13,526,140 |
18 Mar 2024 | CNY | 23.08 | 24.48 | 22.85 | 24.19 | 24.19 | +1.04 (+4.49%) | 5,213,949 |
15 Mar 2024 | CNY | 22.27 | 23.27 | 21.91 | 23.15 | 23.15 | +0.73 (+3.26%) | 3,366,088 |
14 Mar 2024 | CNY | 22.4 | 22.94 | 22 | 22.42 | 22.42 | -0.19 (-0.84%) | 2,661,302 |
13 Mar 2024 | CNY | 23.25 | 23.69 | 22.5 | 22.61 | 22.61 | -0.58 (-2.50%) | 4,902,971 |
12 Mar 2024 | CNY | 23.58 | 23.89 | 22.9 | 23.19 | 23.19 | -0.8 (-3.33%) | 4,081,815 |
11 Mar 2024 | CNY | 23.5 | 24.1 | 22.82 | 23.99 | 23.99 | +0.58 (+2.48%) | 3,712,111 |
8 Mar 2024 | CNY | 22.88 | 23.85 | 22.75 | 23.41 | 23.41 | +0.66 (+2.90%) | 2,027,870 |
7 Mar 2024 | CNY | 23.55 | 24.06 | 22.65 | 22.75 | 22.75 | -0.9 (-3.81%) | 3,085,939 |
6 Mar 2024 | CNY | 23.8 | 24.29 | 23.19 | 23.65 | 23.65 | -0.17 (-0.71%) | 2,869,702 |
5 Mar 2024 | CNY | 24.19 | 24.97 | 23.78 | 23.82 | 23.82 | -1 (-4.03%) | 5,079,822 |
4 Mar 2024 | CNY | 23.96 | 25.09 | 22.57 | 24.82 | 24.82 | +1.5 (+6.43%) | 8,295,086 |
1 Mar 2024 | CNY | 22.49 | 23.7 | 22.3 | 23.32 | 23.32 | +0.82 (+3.64%) | 5,389,240 |
29 Feb 2024 | CNY | 21.31 | 23.08 | 21.23 | 22.5 | 22.5 | +1.3 (+6.13%) | 5,062,291 |
28 Feb 2024 | CNY | 24.47 | 25.27 | 21 | 21.2 | 21.2 | -3.61 (-14.55%) | 8,615,905 |
27 Feb 2024 | CNY | 23.47 | 25.37 | 22.79 | 24.81 | 24.81 | +0.65 (+2.69%) | 8,103,131 |
26 Feb 2024 | CNY | 21.2 | 24.99 | 20.9 | 24.16 | 24.16 | +2.45 (+11.29%) | 8,071,025 |
23 Feb 2024 | CNY | 21.5 | 22.5 | 20.5 | 21.71 | 21.71 | +0.84 (+4.02%) | 6,624,554 |
22 Feb 2024 | CNY | 20.5 | 23.3 | 20.12 | 20.87 | 20.87 | +1.45 (+7.47%) | 8,162,193 |
21 Feb 2024 | CNY | 18.96 | 19.96 | 18.65 | 19.42 | 19.42 | +0.18 (+0.94%) | 4,018,753 |
20 Feb 2024 | CNY | 19.51 | 19.58 | 18.61 | 19.24 | 19.24 | -0.37 (-1.89%) | 3,513,995 |
19 Feb 2024 | CNY | 19.18 | 19.88 | 18.68 | 19.61 | 19.61 | +0.99 (+5.32%) | 5,885,379 |
8 Feb 2024 | CNY | 16.69 | 19.15 | 14.7 | 18.62 | 18.62 | +2.44 (+15.08%) | 9,756,739 |
7 Feb 2024 | CNY | 16.66 | 17.78 | 15.72 | 16.18 | 16.18 | -0.49 (-2.94%) | 6,841,994 |
6 Feb 2024 | CNY | 15.71 | 17.18 | 15.01 | 16.67 | 16.67 | +0.66 (+4.12%) | 5,237,630 |