Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 17 | 17.11 | 16.6 | 16.81 | 16.81 | +0.45 (+2.75%) | 28,031,124 |
20 Mar 2024 | CNY | 16.48 | 16.56 | 16.27 | 16.36 | 16.36 | -0.2 (-1.21%) | 18,926,714 |
19 Mar 2024 | CNY | 16.59 | 16.83 | 16.48 | 16.56 | 16.56 | -0.13 (-0.78%) | 18,873,669 |
18 Mar 2024 | CNY | 16.46 | 16.73 | 16.2 | 16.69 | 16.69 | +0.06 (+0.36%) | 29,196,135 |
15 Mar 2024 | CNY | 16.04 | 16.65 | 15.85 | 16.63 | 16.63 | +0.57 (+3.55%) | 29,804,247 |
14 Mar 2024 | CNY | 16.08 | 16.37 | 15.97 | 16.06 | 16.06 | +0.13 (+0.82%) | 25,033,037 |
13 Mar 2024 | CNY | 15.9 | 16.04 | 15.55 | 15.93 | 15.93 | -0.18 (-1.12%) | 41,727,088 |
12 Mar 2024 | CNY | 16.51 | 16.65 | 15.95 | 16.11 | 16.11 | -0.56 (-3.36%) | 36,977,323 |
11 Mar 2024 | CNY | 16.83 | 16.84 | 16.42 | 16.67 | 16.67 | -0.05 (-0.30%) | 25,958,075 |
8 Mar 2024 | CNY | 16.72 | 16.79 | 16.2 | 16.72 | 16.72 | +0.08 (+0.48%) | 33,430,701 |
7 Mar 2024 | CNY | 16.07 | 16.74 | 16.06 | 16.64 | 16.64 | +0.69 (+4.33%) | 55,778,039 |
6 Mar 2024 | CNY | 15.82 | 16.03 | 15.7 | 15.95 | 15.95 | +0.2 (+1.27%) | 28,796,011 |
5 Mar 2024 | CNY | 15.73 | 16.04 | 15.6 | 15.75 | 15.75 | +0.3 (+1.94%) | 56,176,956 |
4 Mar 2024 | CNY | 15.53 | 15.76 | 15.4 | 15.45 | 15.45 | +0.21 (+1.38%) | 33,508,262 |
1 Mar 2024 | CNY | 14.92 | 15.27 | 14.85 | 15.24 | 15.24 | +0.26 (+1.74%) | 34,444,644 |
29 Feb 2024 | CNY | 14.72 | 15.03 | 14.71 | 14.98 | 14.98 | +0.18 (+1.22%) | 19,674,945 |
28 Feb 2024 | CNY | 14.75 | 15.03 | 14.7 | 14.8 | 14.8 | -0.01 (-0.07%) | 26,708,031 |
27 Feb 2024 | CNY | 14.41 | 14.9 | 14.39 | 14.81 | 14.81 | +0.33 (+2.28%) | 26,285,912 |
26 Feb 2024 | CNY | 14.61 | 14.74 | 14.46 | 14.48 | 14.48 | -0.09 (-0.62%) | 20,569,591 |
23 Feb 2024 | CNY | 14.73 | 14.78 | 14.47 | 14.57 | 14.57 | -0.19 (-1.29%) | 24,787,993 |
22 Feb 2024 | CNY | 14.75 | 14.87 | 14.62 | 14.76 | 14.76 | 0.0 (0.0%) | 18,113,863 |
21 Feb 2024 | CNY | 14.85 | 15.08 | 14.73 | 14.76 | 14.76 | -0.21 (-1.40%) | 26,562,355 |
20 Feb 2024 | CNY | 14.38 | 15.05 | 14.31 | 14.97 | 14.97 | +0.49 (+3.38%) | 30,193,662 |
19 Feb 2024 | CNY | 14.65 | 14.76 | 14.25 | 14.48 | 14.48 | -0.41 (-2.75%) | 41,026,715 |
8 Feb 2024 | CNY | 15.1 | 15.35 | 14.54 | 14.89 | 14.89 | -0.17 (-1.13%) | 44,823,063 |
7 Feb 2024 | CNY | 14.63 | 15.09 | 14.52 | 15.06 | 15.06 | +0.44 (+3.01%) | 42,751,275 |
6 Feb 2024 | CNY | 13.85 | 14.63 | 13.6 | 14.62 | 14.62 | +0.68 (+4.88%) | 32,325,526 |
5 Feb 2024 | CNY | 13.99 | 14.2 | 13.65 | 13.94 | 13.94 | -0.18 (-1.27%) | 20,941,069 |
2 Feb 2024 | CNY | 13.91 | 14.27 | 13.7 | 14.12 | 14.12 | +0.37 (+2.69%) | 20,271,164 |
1 Feb 2024 | CNY | 13.98 | 14.09 | 13.72 | 13.75 | 13.75 | -0.33 (-2.34%) | 14,376,095 |