Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | CNY | 15.5 | 15.53 | 14.79 | 14.85 | 14.85 | -0.68 (-4.38%) | 9,577,198 |
9 Apr 2024 | CNY | 15.63 | 15.75 | 15.29 | 15.53 | 15.53 | -0.11 (-0.70%) | 5,483,420 |
8 Apr 2024 | CNY | 16.1 | 16.11 | 15.54 | 15.64 | 15.64 | -0.46 (-2.86%) | 7,919,913 |
3 Apr 2024 | CNY | 15.7 | 16.2 | 15.6 | 16.1 | 16.1 | +0.29 (+1.83%) | 9,451,140 |
2 Apr 2024 | CNY | 15.84 | 15.99 | 15.45 | 15.81 | 15.81 | -0.02 (-0.13%) | 7,405,560 |
1 Apr 2024 | CNY | 15.59 | 16.15 | 15.53 | 15.83 | 15.83 | +0.03 (+0.19%) | 9,510,826 |
29 Mar 2024 | CNY | 15.01 | 15.8 | 14.92 | 15.8 | 15.8 | +0.87 (+5.83%) | 4,333,760 |
28 Mar 2024 | CNY | 14.24 | 15.07 | 14.24 | 14.93 | 14.93 | +0.69 (+4.85%) | 7,525,541 |
27 Mar 2024 | CNY | 14.69 | 14.74 | 14.2 | 14.24 | 14.24 | -0.44 (-3.00%) | 7,079,994 |
26 Mar 2024 | CNY | 14.89 | 15.18 | 14.4 | 14.68 | 14.68 | +0.14 (+0.96%) | 9,393,070 |
25 Mar 2024 | CNY | 16.3 | 16.3 | 14.48 | 14.54 | 14.54 | -0.69 (-4.53%) | 13,221,487 |
22 Mar 2024 | CNY | 15.45 | 15.58 | 14.9 | 15.23 | 15.23 | -0.22 (-1.42%) | 10,638,674 |
21 Mar 2024 | CNY | 14.33 | 15.63 | 14.19 | 15.45 | 15.45 | +1.18 (+8.27%) | 15,104,524 |
20 Mar 2024 | CNY | 14.21 | 14.31 | 14.16 | 14.27 | 14.27 | +0.03 (+0.21%) | 3,987,236 |
19 Mar 2024 | CNY | 14.08 | 14.41 | 13.96 | 14.24 | 14.24 | +0.14 (+0.99%) | 6,692,231 |
18 Mar 2024 | CNY | 13.61 | 14.16 | 13.61 | 14.1 | 14.1 | +0.51 (+3.75%) | 7,151,000 |
15 Mar 2024 | CNY | 13.54 | 13.64 | 13.44 | 13.59 | 13.59 | +0.06 (+0.44%) | 3,691,913 |
14 Mar 2024 | CNY | 13.41 | 13.74 | 13.31 | 13.53 | 13.53 | +0.08 (+0.59%) | 6,338,240 |
13 Mar 2024 | CNY | 13.51 | 13.58 | 13.17 | 13.45 | 13.45 | -0.04 (-0.30%) | 6,354,967 |
12 Mar 2024 | CNY | 13.28 | 13.6 | 13.15 | 13.49 | 13.49 | +0.21 (+1.58%) | 8,068,043 |
11 Mar 2024 | CNY | 12.87 | 13.59 | 12.87 | 13.28 | 13.28 | +0.33 (+2.55%) | 11,411,375 |
8 Mar 2024 | CNY | 12.32 | 13 | 12.27 | 12.95 | 12.95 | +0.63 (+5.11%) | 7,426,820 |
7 Mar 2024 | CNY | 12.51 | 12.76 | 12.3 | 12.32 | 12.32 | -0.32 (-2.53%) | 5,291,563 |
6 Mar 2024 | CNY | 12.87 | 13.05 | 12.55 | 12.64 | 12.64 | -0.31 (-2.39%) | 6,001,416 |
5 Mar 2024 | CNY | 12.87 | 13.01 | 12.73 | 12.95 | 12.95 | +0.06 (+0.47%) | 6,297,918 |
4 Mar 2024 | CNY | 13.11 | 13.22 | 12.78 | 12.89 | 12.89 | -0.14 (-1.07%) | 6,826,743 |
1 Mar 2024 | CNY | 12.83 | 13.2 | 12.76 | 13.03 | 13.03 | +0.14 (+1.09%) | 7,641,640 |
29 Feb 2024 | CNY | 12.59 | 13.01 | 12.59 | 12.89 | 12.89 | +0.26 (+2.06%) | 8,203,565 |
28 Feb 2024 | CNY | 13.13 | 13.65 | 12.63 | 12.63 | 12.63 | -0.55 (-4.17%) | 13,373,039 |
27 Feb 2024 | CNY | 12.88 | 13.2 | 12.87 | 13.18 | 13.18 | +0.22 (+1.70%) | 12,125,590 |