Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.65 | 12.85 | 12.57 | 12.68 | 12.68 | +0.01 (+0.08%) | 10,939,060 |
27 Mar 2024 | CNY | 12.87 | 12.91 | 12.66 | 12.67 | 12.67 | -0.24 (-1.86%) | 11,581,190 |
26 Mar 2024 | CNY | 13 | 13.1 | 12.74 | 12.91 | 12.91 | -0.11 (-0.84%) | 15,912,520 |
25 Mar 2024 | CNY | 13.29 | 13.29 | 13 | 13.02 | 13.02 | -0.27 (-2.03%) | 14,083,990 |
22 Mar 2024 | CNY | 13.77 | 13.85 | 13.27 | 13.29 | 13.29 | -0.57 (-4.11%) | 27,613,810 |
21 Mar 2024 | CNY | 13.67 | 13.92 | 13.62 | 13.86 | 13.86 | +0.17 (+1.24%) | 21,741,720 |
20 Mar 2024 | CNY | 13.94 | 14 | 13.66 | 13.69 | 13.69 | -0.06 (-0.44%) | 17,952,810 |
19 Mar 2024 | CNY | 13.55 | 13.83 | 13.49 | 13.75 | 13.75 | +0.17 (+1.25%) | 23,829,040 |
18 Mar 2024 | CNY | 13.5 | 13.58 | 13.41 | 13.58 | 13.58 | +0.09 (+0.67%) | 13,576,030 |
15 Mar 2024 | CNY | 13.4 | 13.5 | 13.32 | 13.49 | 13.49 | +0.08 (+0.60%) | 11,042,380 |
14 Mar 2024 | CNY | 13.52 | 13.59 | 13.37 | 13.41 | 13.41 | -0.18 (-1.32%) | 14,477,540 |
13 Mar 2024 | CNY | 14.02 | 14.05 | 13.57 | 13.59 | 13.59 | -0.29 (-2.09%) | 26,431,370 |
12 Mar 2024 | CNY | 13.63 | 13.88 | 13.59 | 13.88 | 13.88 | +0.25 (+1.83%) | 21,961,160 |
11 Mar 2024 | CNY | 13.43 | 13.63 | 13.43 | 13.63 | 13.63 | +0.12 (+0.89%) | 11,961,080 |
8 Mar 2024 | CNY | 13.51 | 13.56 | 13.33 | 13.51 | 13.51 | -0.01 (-0.07%) | 14,181,780 |
7 Mar 2024 | CNY | 13.6 | 13.8 | 13.52 | 13.52 | 13.52 | -0.08 (-0.59%) | 15,211,580 |
6 Mar 2024 | CNY | 13.7 | 13.73 | 13.5 | 13.6 | 13.6 | -0.09 (-0.66%) | 13,816,680 |
5 Mar 2024 | CNY | 13.7 | 13.79 | 13.6 | 13.69 | 13.69 | -0.03 (-0.22%) | 18,625,110 |
4 Mar 2024 | CNY | 13.64 | 13.81 | 13.61 | 13.72 | 13.72 | -0.03 (-0.22%) | 16,782,270 |
1 Mar 2024 | CNY | 13.9 | 13.93 | 13.6 | 13.75 | 13.75 | -0.14 (-1.01%) | 27,508,100 |
29 Feb 2024 | CNY | 13.6 | 14.1 | 13.47 | 13.89 | 13.89 | +0.03 (+0.22%) | 39,853,770 |
28 Feb 2024 | CNY | 13.74 | 14.03 | 13.56 | 13.86 | 13.86 | +0.06 (+0.43%) | 33,882,850 |
27 Feb 2024 | CNY | 13.6 | 13.8 | 13.52 | 13.8 | 13.8 | +0.16 (+1.17%) | 18,938,730 |
26 Feb 2024 | CNY | 13.65 | 13.73 | 13.48 | 13.64 | 13.64 | +0.01 (+0.07%) | 17,380,460 |
23 Feb 2024 | CNY | 13.59 | 13.63 | 13.38 | 13.63 | 13.63 | +0.02 (+0.15%) | 15,710,060 |
22 Feb 2024 | CNY | 13.56 | 13.73 | 13.46 | 13.61 | 13.61 | +0.05 (+0.37%) | 13,735,400 |
21 Feb 2024 | CNY | 13.51 | 13.79 | 13.45 | 13.56 | 13.56 | -0.01 (-0.07%) | 14,893,140 |
20 Feb 2024 | CNY | 13.47 | 13.63 | 13.34 | 13.57 | 13.57 | -0.03 (-0.22%) | 13,039,420 |
19 Feb 2024 | CNY | 14.03 | 14.03 | 13.45 | 13.6 | 13.6 | -0.23 (-1.66%) | 23,536,710 |
8 Feb 2024 | CNY | 13.73 | 14.38 | 13.65 | 13.83 | 13.83 | +0.13 (+0.95%) | 33,673,460 |