Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.8 | 18.96 | 17.79 | 18.74 | 18.74 | +1.01 (+5.70%) | 13,746,560 |
11 Apr 2024 | CNY | 17.63 | 17.92 | 17.55 | 17.73 | 17.73 | -0.07 (-0.39%) | 4,391,450 |
10 Apr 2024 | CNY | 17.93 | 18.29 | 17.66 | 17.8 | 17.8 | -0.08 (-0.45%) | 8,018,680 |
9 Apr 2024 | CNY | 18.23 | 18.37 | 17.7 | 17.88 | 17.88 | -0.35 (-1.92%) | 9,511,180 |
8 Apr 2024 | CNY | 17.96 | 18.62 | 17.77 | 18.23 | 18.23 | +0.16 (+0.89%) | 11,113,780 |
3 Apr 2024 | CNY | 17.77 | 18.57 | 17.69 | 18.07 | 18.07 | +0.26 (+1.46%) | 12,883,330 |
2 Apr 2024 | CNY | 17.44 | 17.88 | 17.37 | 17.81 | 17.81 | +0.37 (+2.12%) | 10,765,610 |
1 Apr 2024 | CNY | 16.6 | 17.6 | 16.6 | 17.44 | 17.44 | +0.84 (+5.06%) | 11,283,820 |
29 Mar 2024 | CNY | 16.67 | 16.67 | 16.3 | 16.6 | 16.6 | +0.17 (+1.03%) | 4,110,760 |
28 Mar 2024 | CNY | 16.23 | 16.61 | 16.1 | 16.43 | 16.43 | +0.22 (+1.36%) | 5,822,230 |
27 Mar 2024 | CNY | 16.19 | 16.68 | 16.1 | 16.21 | 16.21 | +0.07 (+0.43%) | 6,086,270 |
26 Mar 2024 | CNY | 16.09 | 16.28 | 15.88 | 16.14 | 16.14 | +0.12 (+0.75%) | 4,994,590 |
25 Mar 2024 | CNY | 16.28 | 16.39 | 16.01 | 16.02 | 16.02 | -0.28 (-1.72%) | 4,364,680 |
22 Mar 2024 | CNY | 16.11 | 16.39 | 16.02 | 16.3 | 16.3 | +0.16 (+0.99%) | 4,110,210 |
21 Mar 2024 | CNY | 16.51 | 16.64 | 16.12 | 16.14 | 16.14 | -0.39 (-2.36%) | 4,824,000 |
20 Mar 2024 | CNY | 16.47 | 16.62 | 16.35 | 16.53 | 16.53 | +0.02 (+0.12%) | 3,325,820 |
19 Mar 2024 | CNY | 16.26 | 16.79 | 16.12 | 16.51 | 16.51 | +0.23 (+1.41%) | 7,413,670 |
18 Mar 2024 | CNY | 16.14 | 16.4 | 15.87 | 16.28 | 16.28 | +0.14 (+0.87%) | 9,844,600 |
15 Mar 2024 | CNY | 15.98 | 16.15 | 15.6 | 16.14 | 16.14 | +0.07 (+0.44%) | 9,786,850 |
14 Mar 2024 | CNY | 15.89 | 16.11 | 15.7 | 16.07 | 16.07 | +0.2 (+1.26%) | 5,601,780 |
13 Mar 2024 | CNY | 15.97 | 16.04 | 15.78 | 15.87 | 15.87 | -0.27 (-1.67%) | 8,075,790 |
12 Mar 2024 | CNY | 15.19 | 16.17 | 15.12 | 16.14 | 16.14 | +0.94 (+6.18%) | 16,565,940 |
11 Mar 2024 | CNY | 14.93 | 15.28 | 14.92 | 15.2 | 15.2 | +0.13 (+0.86%) | 6,249,190 |
8 Mar 2024 | CNY | 14.97 | 15.33 | 14.9 | 15.07 | 15.07 | +0.12 (+0.80%) | 6,033,260 |
7 Mar 2024 | CNY | 15.29 | 15.52 | 14.95 | 14.95 | 14.95 | -0.33 (-2.16%) | 8,089,110 |
6 Mar 2024 | CNY | 14.96 | 15.4 | 14.9 | 15.28 | 15.28 | +0.18 (+1.19%) | 12,456,100 |
5 Mar 2024 | CNY | 14.59 | 15.15 | 14.42 | 15.1 | 15.1 | +0.42 (+2.86%) | 14,753,630 |
4 Mar 2024 | CNY | 14.6 | 14.74 | 14.36 | 14.68 | 14.68 | +0.21 (+1.45%) | 9,614,920 |
1 Mar 2024 | CNY | 14.55 | 14.58 | 14.31 | 14.47 | 14.47 | -0.13 (-0.89%) | 9,990,180 |
29 Feb 2024 | CNY | 13.73 | 14.73 | 13.62 | 14.6 | 14.6 | +1.04 (+7.67%) | 15,265,240 |