Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 15.31 | 15.64 | 15.14 | 15.23 | 15.23 | -0.12 (-0.78%) | 37,200,812 |
27 Mar 2024 | CNY | 15.91 | 16.07 | 15.35 | 15.35 | 15.35 | -0.27 (-1.73%) | 42,881,461 |
26 Mar 2024 | CNY | 15.31 | 15.76 | 15.11 | 15.62 | 15.62 | +0.3 (+1.96%) | 51,490,597 |
25 Mar 2024 | CNY | 16.4 | 16.51 | 15.27 | 15.32 | 15.32 | -0.78 (-4.84%) | 62,840,297 |
22 Mar 2024 | CNY | 15.67 | 16.26 | 15.5 | 16.1 | 16.1 | +0.26 (+1.64%) | 56,680,000 |
21 Mar 2024 | CNY | 15.66 | 16.02 | 15.6 | 15.84 | 15.84 | +0.07 (+0.44%) | 52,584,387 |
20 Mar 2024 | CNY | 15.59 | 16.03 | 15.5 | 15.77 | 15.77 | +0.1 (+0.64%) | 72,196,002 |
19 Mar 2024 | CNY | 14.98 | 15.93 | 14.9 | 15.67 | 15.67 | +0.51 (+3.36%) | 100,443,053 |
18 Mar 2024 | CNY | 14.49 | 15.24 | 14.45 | 15.16 | 15.16 | +1.31 (+9.46%) | 112,786,200 |
15 Mar 2024 | CNY | 13.45 | 14 | 13.38 | 13.85 | 13.85 | +0.4 (+2.97%) | 51,671,549 |
14 Mar 2024 | CNY | 13.28 | 13.68 | 13.15 | 13.45 | 13.45 | +0.17 (+1.28%) | 38,356,634 |
13 Mar 2024 | CNY | 13.05 | 13.48 | 12.99 | 13.28 | 13.28 | +0.2 (+1.53%) | 29,458,794 |
12 Mar 2024 | CNY | 13.22 | 13.35 | 13.02 | 13.08 | 13.08 | -0.13 (-0.98%) | 19,537,458 |
11 Mar 2024 | CNY | 12.82 | 13.23 | 12.61 | 13.21 | 13.21 | +0.41 (+3.20%) | 35,188,415 |
8 Mar 2024 | CNY | 12.64 | 12.91 | 12.59 | 12.8 | 12.8 | +0.18 (+1.43%) | 21,288,674 |
7 Mar 2024 | CNY | 12.9 | 13.12 | 12.6 | 12.62 | 12.62 | -0.2 (-1.56%) | 27,897,677 |
6 Mar 2024 | CNY | 12.92 | 13.16 | 12.67 | 12.82 | 12.82 | -0.21 (-1.61%) | 30,922,879 |
5 Mar 2024 | CNY | 12.88 | 13.44 | 12.8 | 13.03 | 13.03 | +0.14 (+1.09%) | 54,711,024 |
4 Mar 2024 | CNY | 13 | 13.26 | 12.78 | 12.89 | 12.89 | +0.57 (+4.63%) | 57,673,973 |
1 Mar 2024 | CNY | 11.88 | 12.5 | 11.85 | 12.32 | 12.32 | +0.37 (+3.10%) | 40,321,481 |
29 Feb 2024 | CNY | 11.52 | 11.96 | 11.5 | 11.95 | 11.95 | +0.34 (+2.93%) | 25,602,729 |
28 Feb 2024 | CNY | 11.94 | 12.17 | 11.6 | 11.61 | 11.61 | -0.33 (-2.76%) | 32,862,557 |
27 Feb 2024 | CNY | 11.68 | 11.94 | 11.59 | 11.94 | 11.94 | +0.24 (+2.05%) | 22,577,042 |
26 Feb 2024 | CNY | 11.71 | 11.84 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 21,608,776 |
23 Feb 2024 | CNY | 11.7 | 11.8 | 11.54 | 11.8 | 11.8 | +0.14 (+1.20%) | 22,238,609 |
22 Feb 2024 | CNY | 11.62 | 11.79 | 11.57 | 11.66 | 11.66 | +0.03 (+0.26%) | 19,976,319 |
21 Feb 2024 | CNY | 11.68 | 11.97 | 11.44 | 11.63 | 11.63 | -0.12 (-1.02%) | 27,339,178 |
20 Feb 2024 | CNY | 11.65 | 11.81 | 11.53 | 11.75 | 11.75 | -0.05 (-0.42%) | 18,395,578 |
19 Feb 2024 | CNY | 12.4 | 12.4 | 11.64 | 11.8 | 11.8 | -0.18 (-1.50%) | 37,711,980 |
8 Feb 2024 | CNY | 11.75 | 12.41 | 11.75 | 11.98 | 11.98 | +0.27 (+2.31%) | 42,278,194 |