Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 18.21 | 18.28 | 17.55 | 17.82 | 17.82 | -0.33 (-1.82%) | 10,944,707 |
29 Mar 2024 | CNY | 17.51 | 18.15 | 17.51 | 18.15 | 18.15 | +0.53 (+3.01%) | 4,297,040 |
28 Mar 2024 | CNY | 17.34 | 17.97 | 17.11 | 17.62 | 17.62 | +0.38 (+2.20%) | 9,374,170 |
27 Mar 2024 | CNY | 17.73 | 17.84 | 17.2 | 17.24 | 17.24 | -0.49 (-2.76%) | 9,492,290 |
26 Mar 2024 | CNY | 18.06 | 18.17 | 17.55 | 17.73 | 17.73 | -0.43 (-2.37%) | 10,766,650 |
25 Mar 2024 | CNY | 18.01 | 18.48 | 18.01 | 18.16 | 18.16 | +0.04 (+0.22%) | 6,301,906 |
22 Mar 2024 | CNY | 17.91 | 18.23 | 17.9 | 18.12 | 18.12 | +0.12 (+0.67%) | 6,465,600 |
21 Mar 2024 | CNY | 18.39 | 18.45 | 17.89 | 18 | 18 | -0.18 (-0.99%) | 8,172,797 |
20 Mar 2024 | CNY | 18.23 | 18.33 | 18.05 | 18.18 | 18.18 | -0.03 (-0.16%) | 6,178,061 |
19 Mar 2024 | CNY | 18.79 | 18.79 | 18.17 | 18.21 | 18.21 | -0.7 (-3.70%) | 12,594,664 |
18 Mar 2024 | CNY | 18.86 | 19.35 | 18.6 | 18.91 | 18.91 | +0.05 (+0.27%) | 10,274,583 |
15 Mar 2024 | CNY | 18.69 | 18.98 | 18.35 | 18.86 | 18.86 | +0.3 (+1.62%) | 8,061,660 |
14 Mar 2024 | CNY | 18.38 | 18.61 | 18.26 | 18.56 | 18.56 | +0.18 (+0.98%) | 8,236,130 |
13 Mar 2024 | CNY | 17.85 | 18.49 | 17.85 | 18.38 | 18.38 | +0.47 (+2.62%) | 10,878,730 |
12 Mar 2024 | CNY | 18.38 | 18.48 | 17.85 | 17.91 | 17.91 | -0.56 (-3.03%) | 13,963,359 |
11 Mar 2024 | CNY | 18.61 | 18.83 | 18.17 | 18.47 | 18.47 | +0.03 (+0.16%) | 10,530,440 |
8 Mar 2024 | CNY | 18.04 | 18.45 | 18.04 | 18.44 | 18.44 | +0.34 (+1.88%) | 8,353,547 |
7 Mar 2024 | CNY | 18.15 | 18.37 | 17.8 | 18.1 | 18.1 | -0.09 (-0.49%) | 11,001,143 |
6 Mar 2024 | CNY | 17.91 | 18.54 | 17.78 | 18.19 | 18.19 | +0.39 (+2.19%) | 14,712,633 |
5 Mar 2024 | CNY | 17.74 | 18.67 | 17.62 | 17.8 | 17.8 | -0.12 (-0.67%) | 21,394,470 |
4 Mar 2024 | CNY | 16.95 | 18 | 16.92 | 17.92 | 17.92 | +1.1 (+6.54%) | 15,201,400 |
1 Mar 2024 | CNY | 16.86 | 16.95 | 16.51 | 16.82 | 16.82 | 0.0 (0.0%) | 9,820,100 |
29 Feb 2024 | CNY | 15.85 | 16.82 | 15.84 | 16.82 | 16.82 | +0.96 (+6.05%) | 15,219,296 |
28 Feb 2024 | CNY | 16.23 | 16.25 | 15.8 | 15.86 | 15.86 | -0.37 (-2.28%) | 11,866,973 |
27 Feb 2024 | CNY | 16.25 | 16.25 | 15.69 | 16.23 | 16.23 | -0.13 (-0.79%) | 12,657,435 |
26 Feb 2024 | CNY | 15.7 | 16.36 | 15.69 | 16.36 | 16.36 | +0.62 (+3.94%) | 14,521,983 |
23 Feb 2024 | CNY | 15.98 | 16.05 | 15.54 | 15.74 | 15.74 | -0.21 (-1.32%) | 9,435,971 |
22 Feb 2024 | CNY | 15.8 | 16.05 | 15.64 | 15.95 | 15.95 | +0.17 (+1.08%) | 6,108,145 |
21 Feb 2024 | CNY | 16.19 | 16.19 | 15.69 | 15.78 | 15.78 | -0.48 (-2.95%) | 10,840,230 |
20 Feb 2024 | CNY | 16.11 | 16.45 | 15.87 | 16.26 | 16.26 | 0.0 (0.0%) | 7,930,904 |