Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 19.2 | 19.66 | 18.85 | 19.57 | 19.57 | +0.22 (+1.14%) | 3,177,280 |
28 Mar 2024 | CNY | 18.91 | 19.59 | 18.82 | 19.35 | 19.35 | +0.44 (+2.33%) | 4,267,400 |
27 Mar 2024 | CNY | 19.9 | 19.99 | 18.9 | 18.91 | 18.91 | -1.12 (-5.59%) | 5,572,730 |
26 Mar 2024 | CNY | 19.47 | 20.8 | 19.47 | 20.03 | 20.03 | +0.44 (+2.25%) | 6,245,240 |
25 Mar 2024 | CNY | 19.91 | 20.28 | 19.52 | 19.59 | 19.59 | -0.48 (-2.39%) | 4,054,860 |
22 Mar 2024 | CNY | 20.82 | 20.83 | 19.92 | 20.07 | 20.07 | -0.76 (-3.65%) | 5,870,450 |
21 Mar 2024 | CNY | 21.01 | 21.28 | 20.5 | 20.83 | 20.83 | -0.32 (-1.51%) | 4,209,330 |
20 Mar 2024 | CNY | 20.94 | 21.16 | 20.7 | 21.15 | 21.15 | +0.17 (+0.81%) | 3,530,770 |
19 Mar 2024 | CNY | 21.3 | 21.75 | 20.9 | 20.98 | 20.98 | -0.35 (-1.64%) | 6,460,810 |
18 Mar 2024 | CNY | 21.5 | 21.64 | 20.81 | 21.33 | 21.33 | +0.14 (+0.66%) | 5,818,410 |
15 Mar 2024 | CNY | 20.63 | 21.32 | 20.63 | 21.19 | 21.19 | +0.39 (+1.88%) | 4,666,970 |
14 Mar 2024 | CNY | 21.1 | 21.35 | 20.31 | 20.8 | 20.8 | +0.01 (+0.05%) | 4,233,690 |
13 Mar 2024 | CNY | 21.15 | 21.21 | 20.67 | 20.79 | 20.79 | -0.36 (-1.70%) | 4,741,490 |
12 Mar 2024 | CNY | 21.34 | 21.65 | 20.83 | 21.15 | 21.15 | -0.02 (-0.09%) | 5,229,820 |
11 Mar 2024 | CNY | 20.98 | 21.38 | 20.46 | 21.17 | 21.17 | -0.1 (-0.47%) | 6,341,000 |
8 Mar 2024 | CNY | 20.48 | 21.66 | 19.87 | 21.27 | 21.27 | +0.56 (+2.70%) | 8,127,430 |
7 Mar 2024 | CNY | 21.8 | 22.58 | 20.37 | 20.71 | 20.71 | -0.37 (-1.76%) | 9,203,790 |
6 Mar 2024 | CNY | 20.38 | 21.4 | 20.23 | 21.08 | 21.08 | +0.7 (+3.43%) | 8,445,870 |
5 Mar 2024 | CNY | 20.7 | 20.9 | 20.02 | 20.38 | 20.38 | -0.92 (-4.32%) | 7,563,240 |
4 Mar 2024 | CNY | 22 | 22 | 20.44 | 21.3 | 21.3 | -1.15 (-5.12%) | 12,084,300 |
1 Mar 2024 | CNY | 21.97 | 22.78 | 21.33 | 22.45 | 22.45 | +0.74 (+3.41%) | 13,084,050 |
29 Feb 2024 | CNY | 18.68 | 21.73 | 18.68 | 21.71 | 21.71 | +3.14 (+16.91%) | 10,716,530 |
28 Feb 2024 | CNY | 20.58 | 20.59 | 18.52 | 18.57 | 18.57 | -2 (-9.72%) | 10,595,430 |
27 Feb 2024 | CNY | 20.3 | 20.85 | 19.81 | 20.57 | 20.57 | -0.45 (-2.14%) | 11,322,670 |
26 Feb 2024 | CNY | 19.6 | 21.04 | 19.11 | 21.02 | 21.02 | +3.49 (+19.91%) | 18,053,240 |
23 Feb 2024 | CNY | 16.66 | 17.87 | 16.57 | 17.53 | 17.53 | +1.25 (+7.68%) | 6,233,810 |
22 Feb 2024 | CNY | 15.86 | 16.32 | 15.76 | 16.28 | 16.28 | +0.32 (+2.01%) | 3,119,540 |
21 Feb 2024 | CNY | 15.51 | 16.36 | 15.38 | 15.96 | 15.96 | +0.3 (+1.92%) | 4,961,070 |
20 Feb 2024 | CNY | 15.53 | 15.93 | 15.3 | 15.66 | 15.66 | -0.06 (-0.38%) | 2,914,720 |
19 Feb 2024 | CNY | 16 | 16.13 | 15.35 | 15.72 | 15.72 | +0.05 (+0.32%) | 4,222,530 |