Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15 | 15 | 14.5 | 14.61 | 14.61 | -0.01 (-0.07%) | 1,737,400 |
11 Apr 2024 | CNY | 14.9 | 15.11 | 14.62 | 14.62 | 14.62 | -0.27 (-1.81%) | 1,588,400 |
10 Apr 2024 | CNY | 14.85 | 15.25 | 14.72 | 14.89 | 14.89 | -0.01 (-0.07%) | 2,287,800 |
9 Apr 2024 | CNY | 15 | 15.05 | 14.53 | 14.9 | 14.9 | +0.39 (+2.69%) | 3,288,700 |
8 Apr 2024 | CNY | 14.62 | 14.8 | 14.32 | 14.51 | 14.51 | -0.2 (-1.36%) | 1,871,000 |
3 Apr 2024 | CNY | 14.46 | 14.75 | 14.33 | 14.71 | 14.71 | +0.25 (+1.73%) | 2,175,400 |
2 Apr 2024 | CNY | 14.64 | 14.83 | 14.28 | 14.46 | 14.46 | -0.16 (-1.09%) | 2,818,060 |
1 Apr 2024 | CNY | 13.8 | 14.78 | 13.8 | 14.62 | 14.62 | +1.12 (+8.30%) | 4,860,800 |
29 Mar 2024 | CNY | 13.72 | 13.84 | 13.47 | 13.5 | 13.5 | -0.22 (-1.60%) | 2,207,400 |
28 Mar 2024 | CNY | 13.73 | 13.89 | 13.52 | 13.72 | 13.72 | 0.0 (0.0%) | 2,972,800 |
27 Mar 2024 | CNY | 13.87 | 14.19 | 13.5 | 13.72 | 13.72 | -0.26 (-1.86%) | 3,341,000 |
26 Mar 2024 | CNY | 13.71 | 14.29 | 13.51 | 13.98 | 13.98 | +0.13 (+0.94%) | 4,857,100 |
25 Mar 2024 | CNY | 15.33 | 15.76 | 13.85 | 13.85 | 13.85 | -1.54 (-10.01%) | 9,545,900 |
22 Mar 2024 | CNY | 15.4 | 15.55 | 14.81 | 15.39 | 15.39 | +0.02 (+0.13%) | 4,013,800 |
21 Mar 2024 | CNY | 15.56 | 15.9 | 15.03 | 15.37 | 15.37 | -0.19 (-1.22%) | 4,311,850 |
20 Mar 2024 | CNY | 14.98 | 15.63 | 14.98 | 15.56 | 15.56 | +0.56 (+3.73%) | 3,641,400 |
19 Mar 2024 | CNY | 14.4 | 15.09 | 14.22 | 15 | 15 | +0.6 (+4.17%) | 3,820,300 |
18 Mar 2024 | CNY | 14.56 | 14.65 | 14.33 | 14.4 | 14.4 | +0.05 (+0.35%) | 2,634,730 |
15 Mar 2024 | CNY | 14.15 | 14.45 | 14.05 | 14.35 | 14.35 | +0.08 (+0.56%) | 2,787,000 |
14 Mar 2024 | CNY | 14.4 | 14.77 | 13.98 | 14.27 | 14.27 | -0.13 (-0.90%) | 4,469,820 |
13 Mar 2024 | CNY | 14.79 | 14.79 | 13.86 | 14.4 | 14.4 | +0.05 (+0.35%) | 3,899,700 |
12 Mar 2024 | CNY | 13.72 | 14.49 | 13.72 | 14.35 | 14.35 | +0.65 (+4.74%) | 5,939,730 |
11 Mar 2024 | CNY | 12.89 | 13.78 | 12.89 | 13.7 | 13.7 | +0.67 (+5.14%) | 4,564,610 |
8 Mar 2024 | CNY | 12.3 | 13.05 | 12.3 | 13.03 | 13.03 | +0.61 (+4.91%) | 4,138,410 |
7 Mar 2024 | CNY | 12.37 | 12.85 | 11.96 | 12.42 | 12.42 | +0.06 (+0.49%) | 4,894,000 |
6 Mar 2024 | CNY | 11.77 | 12.7 | 11.57 | 12.36 | 12.36 | +0.58 (+4.92%) | 4,953,660 |
5 Mar 2024 | CNY | 12.48 | 12.48 | 11.42 | 11.78 | 11.78 | -0.05 (-0.42%) | 7,051,560 |
4 Mar 2024 | CNY | 10.75 | 11.83 | 10.75 | 11.83 | 11.83 | +1.08 (+10.05%) | 3,623,620 |
1 Mar 2024 | CNY | 10.92 | 11.06 | 10.63 | 10.75 | 10.75 | -0.17 (-1.56%) | 1,792,800 |
29 Feb 2024 | CNY | 10.18 | 11.09 | 10.1 | 10.92 | 10.92 | +0.32 (+3.02%) | 3,867,100 |