Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16.48 | 16.55 | 15.96 | 15.99 | 15.99 | -0.48 (-2.91%) | 41,419,840 |
11 Apr 2024 | CNY | 16.45 | 16.72 | 16.27 | 16.47 | 16.47 | -0.13 (-0.78%) | 31,613,790 |
10 Apr 2024 | CNY | 17.15 | 17.15 | 16.53 | 16.6 | 16.6 | -0.62 (-3.60%) | 43,157,860 |
9 Apr 2024 | CNY | 16.91 | 17.28 | 16.9 | 17.22 | 17.22 | +0.3 (+1.77%) | 35,922,810 |
8 Apr 2024 | CNY | 17.85 | 17.86 | 16.9 | 16.92 | 16.92 | -1.04 (-5.79%) | 61,416,300 |
3 Apr 2024 | CNY | 17.75 | 18.16 | 17.56 | 17.96 | 17.96 | +0.11 (+0.62%) | 44,662,840 |
2 Apr 2024 | CNY | 17.89 | 17.99 | 17.67 | 17.85 | 17.85 | -0.04 (-0.22%) | 37,798,290 |
1 Apr 2024 | CNY | 17.54 | 17.9 | 17.42 | 17.89 | 17.89 | +0.42 (+2.40%) | 48,296,660 |
29 Mar 2024 | CNY | 17.37 | 17.61 | 17.18 | 17.47 | 17.47 | +0.08 (+0.46%) | 33,298,000 |
28 Mar 2024 | CNY | 17.31 | 17.64 | 17.25 | 17.39 | 17.39 | +0.11 (+0.64%) | 39,535,610 |
27 Mar 2024 | CNY | 17.91 | 18.01 | 17.28 | 17.28 | 17.28 | -0.77 (-4.27%) | 42,942,500 |
26 Mar 2024 | CNY | 17.79 | 18.1 | 17.57 | 18.05 | 18.05 | +0.35 (+1.98%) | 42,507,960 |
25 Mar 2024 | CNY | 17.8 | 18.19 | 17.65 | 17.7 | 17.7 | -0.24 (-1.34%) | 42,865,660 |
22 Mar 2024 | CNY | 18.7 | 18.8 | 17.94 | 17.94 | 17.94 | -0.86 (-4.57%) | 70,641,530 |
21 Mar 2024 | CNY | 19.23 | 19.41 | 18.75 | 18.8 | 18.8 | -0.59 (-3.04%) | 66,415,540 |
20 Mar 2024 | CNY | 19.17 | 19.78 | 19.07 | 19.39 | 19.39 | +0.11 (+0.57%) | 54,647,740 |
19 Mar 2024 | CNY | 19.61 | 20.1 | 19.25 | 19.28 | 19.28 | -0.32 (-1.63%) | 65,807,290 |
18 Mar 2024 | CNY | 19.37 | 19.6 | 19.21 | 19.6 | 19.6 | +0.32 (+1.66%) | 59,190,510 |
15 Mar 2024 | CNY | 19.3 | 19.56 | 18.9 | 19.28 | 19.28 | -0.01 (-0.05%) | 52,960,770 |
14 Mar 2024 | CNY | 19.43 | 19.79 | 19.05 | 19.29 | 19.29 | -0.29 (-1.48%) | 53,789,510 |
13 Mar 2024 | CNY | 19.73 | 19.88 | 19.5 | 19.58 | 19.58 | -0.32 (-1.61%) | 60,463,600 |
12 Mar 2024 | CNY | 19.95 | 20.48 | 19.8 | 19.9 | 19.9 | -0.01 (-0.05%) | 98,858,640 |
11 Mar 2024 | CNY | 19.85 | 20.1 | 19.46 | 19.91 | 19.91 | +0.33 (+1.69%) | 123,437,540 |
8 Mar 2024 | CNY | 18.34 | 19.85 | 18.34 | 19.58 | 19.58 | +1.33 (+7.29%) | 140,400,620 |
7 Mar 2024 | CNY | 18.91 | 19.1 | 18.22 | 18.25 | 18.25 | -0.7 (-3.69%) | 63,926,860 |
6 Mar 2024 | CNY | 18.2 | 19.44 | 18.11 | 18.95 | 18.95 | +0.69 (+3.78%) | 90,648,630 |
5 Mar 2024 | CNY | 18.64 | 18.66 | 18.18 | 18.26 | 18.26 | -0.55 (-2.92%) | 53,850,570 |
4 Mar 2024 | CNY | 18.77 | 19.23 | 18.6 | 18.81 | 18.81 | -0.06 (-0.32%) | 58,536,000 |
1 Mar 2024 | CNY | 18.78 | 18.98 | 18.45 | 18.87 | 18.87 | +0.12 (+0.64%) | 58,104,430 |
29 Feb 2024 | CNY | 17.98 | 18.75 | 17.83 | 18.75 | 18.75 | +0.68 (+3.76%) | 70,693,750 |