Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 15.4 | 15.5 | 15.27 | 15.36 | 15.36 | +0.02 (+0.13%) | 2,448,000 |
27 Mar 2024 | CNY | 15.72 | 15.88 | 15.28 | 15.34 | 15.34 | -0.43 (-2.73%) | 2,459,050 |
26 Mar 2024 | CNY | 15.61 | 15.82 | 15.55 | 15.77 | 15.77 | +0.08 (+0.51%) | 2,147,440 |
25 Mar 2024 | CNY | 15.81 | 16.01 | 15.63 | 15.69 | 15.69 | -0.18 (-1.13%) | 2,260,680 |
22 Mar 2024 | CNY | 16.17 | 16.17 | 15.77 | 15.87 | 15.87 | -0.31 (-1.92%) | 2,821,900 |
21 Mar 2024 | CNY | 16.13 | 16.27 | 16 | 16.18 | 16.18 | +0.01 (+0.06%) | 2,660,600 |
20 Mar 2024 | CNY | 16.21 | 16.21 | 15.98 | 16.17 | 16.17 | -0.04 (-0.25%) | 2,498,700 |
19 Mar 2024 | CNY | 16.37 | 16.39 | 16.17 | 16.21 | 16.21 | -0.17 (-1.04%) | 2,495,640 |
18 Mar 2024 | CNY | 16.23 | 16.4 | 16.1 | 16.38 | 16.38 | +0.18 (+1.11%) | 2,992,940 |
15 Mar 2024 | CNY | 16.2 | 16.31 | 15.9 | 16.2 | 16.2 | -0.06 (-0.37%) | 2,921,440 |
14 Mar 2024 | CNY | 16.35 | 16.6 | 16.2 | 16.26 | 16.26 | -0.12 (-0.73%) | 2,556,070 |
13 Mar 2024 | CNY | 16.58 | 16.59 | 16.26 | 16.38 | 16.38 | -0.17 (-1.03%) | 3,108,200 |
12 Mar 2024 | CNY | 16.5 | 16.64 | 16.41 | 16.55 | 16.55 | +0.06 (+0.36%) | 3,497,910 |
11 Mar 2024 | CNY | 16.41 | 16.51 | 16.2 | 16.49 | 16.49 | +0.08 (+0.49%) | 3,173,120 |
8 Mar 2024 | CNY | 16.8 | 16.83 | 16.37 | 16.41 | 16.41 | -0.39 (-2.32%) | 3,223,080 |
7 Mar 2024 | CNY | 16.4 | 17.05 | 16.4 | 16.8 | 16.8 | +0.31 (+1.88%) | 4,113,670 |
6 Mar 2024 | CNY | 16.7 | 16.74 | 16.3 | 16.49 | 16.49 | -0.21 (-1.26%) | 3,359,920 |
5 Mar 2024 | CNY | 17.05 | 17.05 | 16.52 | 16.7 | 16.7 | -0.33 (-1.94%) | 4,186,800 |
4 Mar 2024 | CNY | 17.52 | 17.53 | 16.85 | 17.03 | 17.03 | -0.49 (-2.80%) | 6,472,030 |
1 Mar 2024 | CNY | 18.99 | 18.99 | 17.34 | 17.52 | 17.52 | +0.17 (+0.98%) | 8,377,530 |
29 Feb 2024 | CNY | 16.75 | 17.35 | 16.75 | 17.35 | 17.35 | +0.45 (+2.66%) | 4,403,160 |
28 Feb 2024 | CNY | 17.22 | 17.58 | 16.89 | 16.9 | 16.9 | -0.31 (-1.80%) | 5,635,980 |
27 Feb 2024 | CNY | 17.07 | 17.39 | 16.98 | 17.21 | 17.21 | +0.17 (+1.00%) | 3,550,730 |
26 Feb 2024 | CNY | 17.15 | 17.27 | 16.99 | 17.04 | 17.04 | -0.19 (-1.10%) | 2,760,870 |
23 Feb 2024 | CNY | 16.99 | 17.51 | 16.95 | 17.23 | 17.23 | +0.17 (+1.00%) | 3,494,120 |
22 Feb 2024 | CNY | 17.01 | 17.26 | 16.84 | 17.06 | 17.06 | -0.01 (-0.06%) | 2,583,550 |
21 Feb 2024 | CNY | 16.71 | 17.36 | 16.55 | 17.07 | 17.07 | +0.33 (+1.97%) | 4,806,970 |
20 Feb 2024 | CNY | 16.52 | 16.74 | 16.52 | 16.74 | 16.74 | +0.01 (+0.06%) | 2,432,200 |
19 Feb 2024 | CNY | 17.27 | 17.27 | 16.5 | 16.73 | 16.73 | -0.08 (-0.48%) | 4,251,740 |
8 Feb 2024 | CNY | 16.81 | 17.43 | 16.66 | 16.81 | 16.81 | +0.25 (+1.51%) | 6,227,390 |