2025-02-21 15:30 Base
upward 26,450
Change
upward 900
Chg(%)
+3.52%
Open
26,900
High
28,200
Low
26,350
Volume
2,637,780
OK
2025-02-21 Intraday Quotes; Start 09:00 27400; Highest 09:04 27900; Lowest 10:29 26400; Last 15:30 26450; Max Volume 09:02 214152;
Intraday Quotes
2025-02-17, Open 24200, High 24650, Low 24000, Close 24550; 2025-02-18, Open 24350, High 24650, Low 23850, Close 24500; 2025-02-19, Open 24350, High 24900, Low 24050, Close 24150; 2025-02-20, Open 24200, High 25800, Low 23900, Close 25550; 2025-02-21, Open 26900, High 28200, Low 26350, Close 26450;
Daily Quotes
Date Close Change Chg(%) Open High Low Volume
2025-02-21 26,450 upward 900 +3.52% 26,900 28,200 26,350 2,637,780
2025-02-20 25,550 upward 1,400 +5.80% 24,200 25,800 23,900 1,446,196
2025-02-19 24,150 downward 350 -1.43% 24,350 24,900 24,050 569,136
2025-02-18 24,500 downward 50 -0.20% 24,350 24,650 23,850 483,044
2025-02-17 24,550 upward 350 +1.45% 24,200 24,650 24,000 459,928
2025-02-14 24,200 upward 700 +2.98% 23,900 24,400 23,300 893,839
2025-02-13 23,500 upward 1,550 +7.06% 22,150 23,700 22,050 1,256,421
2025-02-12 21,950 upward 250 +1.15% 22,050 22,500 21,500 641,621
2025-02-11 21,700 steady 0 0.00% 21,550 21,950 21,400 442,476
2025-02-10 21,700 downward 450 -2.03% 21,850 21,850 21,450 599,870
2025-02-07 22,150 downward 200 -0.89% 22,150 22,400 22,100 244,164
2025-02-06 22,350 upward 200 +0.90% 22,250 22,350 21,950 373,135
2025-02-05 22,150 downward 400 -1.77% 22,500 22,650 22,050 288,347
provided by Provision of information HMC