Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 14.6 | 14.6 | 14 | 14.13 | 14.13 | -0.65 (-4.40%) | 14,319,910 |
8 Apr 2024 | CNY | 13.43 | 14.78 | 12.96 | 14.78 | 14.78 | +1.34 (+9.97%) | 9,983,652 |
3 Apr 2024 | CNY | 13.72 | 13.77 | 13.21 | 13.44 | 13.44 | -0.34 (-2.47%) | 4,576,149 |
2 Apr 2024 | CNY | 14.05 | 14.11 | 13.6 | 13.78 | 13.78 | -0.23 (-1.64%) | 4,742,353 |
1 Apr 2024 | CNY | 13.59 | 14.03 | 13.54 | 14.01 | 14.01 | +0.47 (+3.47%) | 5,761,567 |
29 Mar 2024 | CNY | 13.43 | 13.65 | 13.17 | 13.54 | 13.54 | +0.11 (+0.82%) | 3,550,009 |
28 Mar 2024 | CNY | 12.81 | 13.6 | 12.7 | 13.43 | 13.43 | +0.43 (+3.31%) | 8,093,412 |
27 Mar 2024 | CNY | 13.76 | 13.89 | 12.75 | 13 | 13 | -0.9 (-6.47%) | 10,828,683 |
26 Mar 2024 | CNY | 14.5 | 14.5 | 13.58 | 13.9 | 13.9 | -1.19 (-7.89%) | 18,744,298 |
25 Mar 2024 | CNY | 15.68 | 15.83 | 15.08 | 15.09 | 15.09 | -0.75 (-4.73%) | 7,572,339 |
22 Mar 2024 | CNY | 15.89 | 16.2 | 15.59 | 15.84 | 15.84 | -0.05 (-0.31%) | 10,366,793 |
21 Mar 2024 | CNY | 16.1 | 16.25 | 15.8 | 15.89 | 15.89 | -0.25 (-1.55%) | 10,382,830 |
20 Mar 2024 | CNY | 16.23 | 16.4 | 15.83 | 16.14 | 16.14 | -0.15 (-0.92%) | 16,907,888 |
19 Mar 2024 | CNY | 16.2 | 17.33 | 15.79 | 16.29 | 16.29 | +0.11 (+0.68%) | 31,053,346 |
18 Mar 2024 | CNY | 14.7 | 16.18 | 14.52 | 16.18 | 16.18 | +1.47 (+9.99%) | 18,454,839 |
15 Mar 2024 | CNY | 14.8 | 14.94 | 14.47 | 14.71 | 14.71 | -0.34 (-2.26%) | 7,630,760 |
14 Mar 2024 | CNY | 14.85 | 15.38 | 14.45 | 15.05 | 15.05 | -0.01 (-0.07%) | 9,981,769 |
13 Mar 2024 | CNY | 15.5 | 15.6 | 14.95 | 15.06 | 15.06 | 0.0 (0.0%) | 8,971,535 |
12 Mar 2024 | CNY | 14.62 | 15.09 | 14.42 | 15.06 | 15.06 | +0.37 (+2.52%) | 8,781,871 |
11 Mar 2024 | CNY | 13.99 | 14.88 | 13.99 | 14.69 | 14.69 | +0.73 (+5.23%) | 8,353,815 |
8 Mar 2024 | CNY | 13.9 | 14.07 | 13.6 | 13.96 | 13.96 | +0.23 (+1.68%) | 5,057,896 |
7 Mar 2024 | CNY | 14.25 | 14.35 | 13.72 | 13.73 | 13.73 | -0.44 (-3.11%) | 5,932,244 |
6 Mar 2024 | CNY | 14.06 | 14.28 | 13.7 | 14.17 | 14.17 | +0.01 (+0.07%) | 6,565,111 |
5 Mar 2024 | CNY | 14.14 | 14.84 | 13.92 | 14.16 | 14.16 | +0.02 (+0.14%) | 8,334,758 |
4 Mar 2024 | CNY | 14.37 | 14.59 | 13.97 | 14.14 | 14.14 | -0.02 (-0.14%) | 6,680,674 |
1 Mar 2024 | CNY | 14.47 | 14.47 | 13.92 | 14.16 | 14.16 | -0.41 (-2.81%) | 7,983,457 |
29 Feb 2024 | CNY | 13.47 | 14.57 | 13.47 | 14.57 | 14.57 | -0.33 (-2.21%) | 14,058,767 |
28 Feb 2024 | CNY | 15.7 | 16.13 | 14.9 | 14.9 | 14.9 | -1.65 (-9.97%) | 14,590,535 |
27 Feb 2024 | CNY | 15.83 | 16.61 | 15.69 | 16.55 | 16.55 | +0.57 (+3.57%) | 4,541,842 |
26 Feb 2024 | CNY | 15.84 | 16.3 | 15.54 | 15.98 | 15.98 | +0.27 (+1.72%) | 6,061,692 |