Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 15.28 | 15.37 | 14.97 | 15.16 | 15.16 | -0.22 (-1.43%) | 4,714,500 |
21 Mar 2024 | CNY | 15.6 | 15.66 | 15.18 | 15.38 | 15.38 | -0.18 (-1.16%) | 5,913,618 |
20 Mar 2024 | CNY | 15.46 | 15.74 | 15.38 | 15.56 | 15.56 | -0.05 (-0.32%) | 5,876,162 |
19 Mar 2024 | CNY | 15.48 | 16.2 | 15.48 | 15.61 | 15.61 | -0.05 (-0.32%) | 8,060,282 |
18 Mar 2024 | CNY | 15.55 | 15.71 | 15.28 | 15.66 | 15.66 | +0.16 (+1.03%) | 8,147,946 |
15 Mar 2024 | CNY | 14.75 | 15.62 | 14.64 | 15.5 | 15.5 | +0.72 (+4.87%) | 13,065,965 |
14 Mar 2024 | CNY | 15.03 | 15.13 | 14.58 | 14.78 | 14.78 | -0.31 (-2.05%) | 8,764,323 |
13 Mar 2024 | CNY | 14.48 | 15.68 | 14.25 | 15.09 | 15.09 | +0.71 (+4.94%) | 14,858,327 |
12 Mar 2024 | CNY | 14.32 | 14.43 | 14.1 | 14.38 | 14.38 | +0.09 (+0.63%) | 7,136,525 |
11 Mar 2024 | CNY | 13.56 | 14.52 | 13.47 | 14.29 | 14.29 | +0.83 (+6.17%) | 12,528,630 |
8 Mar 2024 | CNY | 13.39 | 13.69 | 13.29 | 13.46 | 13.46 | +0.05 (+0.37%) | 4,387,683 |
7 Mar 2024 | CNY | 13.55 | 13.75 | 13.35 | 13.41 | 13.41 | 0.0 (0.0%) | 5,823,744 |
6 Mar 2024 | CNY | 13.21 | 13.6 | 13.17 | 13.41 | 13.41 | +0.17 (+1.28%) | 4,272,530 |
5 Mar 2024 | CNY | 13.51 | 13.75 | 13.22 | 13.24 | 13.24 | -0.4 (-2.93%) | 6,278,288 |
4 Mar 2024 | CNY | 13.41 | 13.9 | 13.36 | 13.64 | 13.64 | +0.26 (+1.94%) | 6,704,650 |
1 Mar 2024 | CNY | 13.17 | 13.43 | 13.13 | 13.38 | 13.38 | +0.24 (+1.83%) | 5,091,158 |
29 Feb 2024 | CNY | 12.69 | 13.14 | 12.65 | 13.14 | 13.14 | +0.44 (+3.46%) | 5,113,238 |
28 Feb 2024 | CNY | 13.41 | 13.73 | 12.65 | 12.7 | 12.7 | -0.71 (-5.29%) | 8,385,610 |
27 Feb 2024 | CNY | 13.22 | 13.44 | 13.06 | 13.41 | 13.41 | +0.2 (+1.51%) | 4,994,851 |
26 Feb 2024 | CNY | 13.13 | 13.41 | 13.03 | 13.21 | 13.21 | +0.07 (+0.53%) | 5,627,582 |
23 Feb 2024 | CNY | 12.7 | 13.33 | 12.62 | 13.14 | 13.14 | +0.42 (+3.30%) | 6,501,715 |
22 Feb 2024 | CNY | 12.47 | 12.81 | 12.43 | 12.72 | 12.72 | +0.19 (+1.52%) | 4,465,168 |
21 Feb 2024 | CNY | 12.41 | 12.92 | 12.28 | 12.53 | 12.53 | +0.01 (+0.08%) | 5,558,134 |
20 Feb 2024 | CNY | 12.4 | 12.58 | 12.26 | 12.52 | 12.52 | +0.03 (+0.24%) | 3,432,299 |
19 Feb 2024 | CNY | 12.35 | 12.67 | 12.28 | 12.49 | 12.49 | +0.15 (+1.22%) | 5,892,854 |
8 Feb 2024 | CNY | 11.71 | 12.72 | 11.53 | 12.34 | 12.34 | +0.69 (+5.92%) | 10,758,954 |
7 Feb 2024 | CNY | 11.5 | 12.29 | 11.33 | 11.65 | 11.65 | +0.09 (+0.78%) | 14,948,751 |
6 Feb 2024 | CNY | 10.47 | 11.64 | 9.98 | 11.56 | 11.56 | +0.96 (+9.06%) | 11,823,551 |
5 Feb 2024 | CNY | 11.33 | 11.33 | 10.26 | 10.6 | 10.6 | -0.8 (-7.02%) | 10,624,041 |
2 Feb 2024 | CNY | 11.99 | 12.39 | 11 | 11.4 | 11.4 | -0.55 (-4.60%) | 9,893,063 |