Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 21.95 | 22.35 | 21.41 | 21.9 | 21.9 | +0.21 (+0.97%) | 1,452,120 |
27 Mar 2024 | CNY | 22.53 | 22.75 | 21.53 | 21.69 | 21.69 | -0.7 (-3.13%) | 985,130 |
26 Mar 2024 | CNY | 22.22 | 22.81 | 21.66 | 22.39 | 22.39 | +0.21 (+0.95%) | 1,405,370 |
25 Mar 2024 | CNY | 23 | 23.58 | 22.18 | 22.18 | 22.18 | -0.91 (-3.94%) | 2,009,080 |
22 Mar 2024 | CNY | 23.93 | 24.36 | 23.06 | 23.09 | 23.09 | -0.75 (-3.15%) | 1,951,240 |
21 Mar 2024 | CNY | 24.35 | 24.47 | 23.72 | 23.84 | 23.84 | -0.44 (-1.81%) | 1,350,660 |
20 Mar 2024 | CNY | 24.11 | 24.38 | 23.76 | 24.28 | 24.28 | +0.29 (+1.21%) | 1,495,470 |
19 Mar 2024 | CNY | 24.17 | 24.5 | 23.9 | 23.99 | 23.99 | -0.15 (-0.62%) | 1,066,980 |
18 Mar 2024 | CNY | 23.85 | 24.15 | 23.58 | 24.14 | 24.14 | +0.52 (+2.20%) | 2,138,890 |
15 Mar 2024 | CNY | 23.25 | 23.79 | 23.12 | 23.62 | 23.62 | +0.27 (+1.16%) | 1,247,680 |
14 Mar 2024 | CNY | 23.78 | 23.96 | 23.09 | 23.35 | 23.35 | -0.61 (-2.55%) | 1,638,360 |
13 Mar 2024 | CNY | 24.68 | 24.77 | 23.71 | 23.96 | 23.96 | -0.65 (-2.64%) | 2,370,530 |
12 Mar 2024 | CNY | 24.48 | 24.65 | 24.02 | 24.61 | 24.61 | +0.03 (+0.12%) | 1,135,000 |
11 Mar 2024 | CNY | 23.94 | 24.65 | 23.72 | 24.58 | 24.58 | +0.64 (+2.67%) | 2,613,330 |
8 Mar 2024 | CNY | 23.35 | 24.67 | 23.35 | 23.94 | 23.94 | +0.37 (+1.57%) | 948,380 |
7 Mar 2024 | CNY | 24.13 | 24.33 | 23.55 | 23.57 | 23.57 | -0.3 (-1.26%) | 468,900 |
6 Mar 2024 | CNY | 24 | 24.07 | 23.4 | 23.87 | 23.87 | +0.16 (+0.67%) | 647,420 |
5 Mar 2024 | CNY | 24.2 | 24.2 | 23.53 | 23.71 | 23.71 | -0.71 (-2.91%) | 1,032,570 |
4 Mar 2024 | CNY | 25.17 | 25.34 | 23.82 | 24.42 | 24.42 | -0.76 (-3.02%) | 1,634,370 |
1 Mar 2024 | CNY | 25.7 | 26 | 24.56 | 25.18 | 25.18 | -0.25 (-0.98%) | 1,818,250 |
29 Feb 2024 | CNY | 23.78 | 26.91 | 23.5 | 25.43 | 25.43 | +1.65 (+6.94%) | 2,959,950 |
28 Feb 2024 | CNY | 27.6 | 27.67 | 23.74 | 23.78 | 23.78 | -3.13 (-11.63%) | 1,646,390 |
27 Feb 2024 | CNY | 26.39 | 27.35 | 26.31 | 26.91 | 26.91 | +0.33 (+1.24%) | 668,830 |
26 Feb 2024 | CNY | 27.44 | 28.28 | 26.58 | 26.58 | 26.58 | -0.23 (-0.86%) | 1,070,970 |
23 Feb 2024 | CNY | 26.23 | 27.13 | 25.58 | 26.81 | 26.81 | +0.96 (+3.71%) | 964,220 |
22 Feb 2024 | CNY | 25.68 | 26.35 | 25 | 25.85 | 25.85 | +0.65 (+2.58%) | 1,082,580 |
21 Feb 2024 | CNY | 23.9 | 26.35 | 23.78 | 25.2 | 25.2 | +0.52 (+2.11%) | 1,410,590 |
20 Feb 2024 | CNY | 22.36 | 25.93 | 21.86 | 24.68 | 24.68 | +2.4 (+10.77%) | 1,937,630 |
19 Feb 2024 | CNY | 22.9 | 24.23 | 21.6 | 22.28 | 22.28 | -0.7 (-3.05%) | 1,569,680 |
8 Feb 2024 | CNY | 18.88 | 22.98 | 18.5 | 22.98 | 22.98 | +3.83 (+20%) | 1,967,210 |