Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.2 | 14.28 | 13.86 | 13.88 | 13.88 | -0.14 (-1.00%) | 4,750,880 |
11 Apr 2024 | CNY | 13.76 | 14.3 | 13.72 | 14.02 | 14.02 | +0.1 (+0.72%) | 5,543,530 |
10 Apr 2024 | CNY | 14.27 | 14.52 | 13.74 | 13.92 | 13.92 | -0.37 (-2.59%) | 6,469,310 |
9 Apr 2024 | CNY | 14.08 | 14.32 | 14.07 | 14.29 | 14.29 | +0.15 (+1.06%) | 4,189,600 |
8 Apr 2024 | CNY | 14.43 | 14.46 | 14.12 | 14.14 | 14.14 | -0.39 (-2.68%) | 5,284,820 |
3 Apr 2024 | CNY | 14.88 | 14.9 | 14.46 | 14.53 | 14.53 | -0.35 (-2.35%) | 5,396,250 |
2 Apr 2024 | CNY | 14.99 | 15.04 | 14.7 | 14.88 | 14.88 | -0.14 (-0.93%) | 6,924,800 |
1 Apr 2024 | CNY | 14.85 | 15.05 | 14.83 | 15.02 | 15.02 | +0.16 (+1.08%) | 8,013,200 |
29 Mar 2024 | CNY | 14.73 | 14.86 | 14.45 | 14.86 | 14.86 | +0.04 (+0.27%) | 6,617,300 |
28 Mar 2024 | CNY | 14.31 | 14.92 | 14.25 | 14.82 | 14.82 | +0.54 (+3.78%) | 9,813,290 |
27 Mar 2024 | CNY | 14.91 | 14.92 | 14.28 | 14.28 | 14.28 | -0.68 (-4.55%) | 9,685,300 |
26 Mar 2024 | CNY | 15.04 | 15.35 | 14.7 | 14.96 | 14.96 | -0.26 (-1.71%) | 14,033,080 |
25 Mar 2024 | CNY | 15.88 | 16.35 | 15.2 | 15.22 | 15.22 | -0.73 (-4.58%) | 23,168,080 |
22 Mar 2024 | CNY | 15.32 | 16.23 | 15.29 | 15.95 | 15.95 | +0.49 (+3.17%) | 18,537,760 |
21 Mar 2024 | CNY | 15.38 | 15.69 | 15.3 | 15.46 | 15.46 | +0.16 (+1.05%) | 9,370,480 |
20 Mar 2024 | CNY | 15.11 | 15.34 | 15.04 | 15.3 | 15.3 | +0.11 (+0.72%) | 7,707,190 |
19 Mar 2024 | CNY | 15.2 | 15.53 | 15.1 | 15.19 | 15.19 | -0.07 (-0.46%) | 9,743,480 |
18 Mar 2024 | CNY | 15.08 | 15.26 | 14.96 | 15.26 | 15.26 | +0.28 (+1.87%) | 9,547,630 |
15 Mar 2024 | CNY | 14.81 | 15.02 | 14.71 | 14.98 | 14.98 | +0.04 (+0.27%) | 7,455,560 |
14 Mar 2024 | CNY | 14.85 | 14.98 | 14.5 | 14.94 | 14.94 | 0.0 (0.0%) | 10,716,550 |
13 Mar 2024 | CNY | 14.92 | 15.09 | 14.8 | 14.94 | 14.94 | -0.1 (-0.66%) | 11,364,850 |
12 Mar 2024 | CNY | 15.47 | 15.66 | 14.8 | 15.04 | 15.04 | -0.14 (-0.92%) | 15,863,300 |
11 Mar 2024 | CNY | 14.65 | 15.18 | 14.52 | 15.18 | 15.18 | +0.4 (+2.71%) | 15,998,510 |
8 Mar 2024 | CNY | 14.52 | 14.86 | 14.37 | 14.78 | 14.78 | +0.21 (+1.44%) | 10,135,180 |
7 Mar 2024 | CNY | 14.78 | 15.1 | 14.41 | 14.57 | 14.57 | +0.07 (+0.48%) | 13,528,060 |
6 Mar 2024 | CNY | 14.18 | 14.67 | 14.18 | 14.5 | 14.5 | +0.24 (+1.68%) | 8,487,850 |
5 Mar 2024 | CNY | 14.53 | 14.61 | 14.2 | 14.26 | 14.26 | -0.45 (-3.06%) | 8,495,890 |
4 Mar 2024 | CNY | 14.41 | 14.85 | 14.18 | 14.71 | 14.71 | +0.26 (+1.80%) | 13,186,360 |
1 Mar 2024 | CNY | 14.16 | 14.45 | 14.14 | 14.45 | 14.45 | +0.3 (+2.12%) | 10,579,880 |
29 Feb 2024 | CNY | 13.3 | 14.22 | 13.3 | 14.15 | 14.15 | +0.56 (+4.12%) | 11,793,840 |