Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 16.04 | 16.77 | 16.02 | 16.58 | 16.58 | +0.58 (+3.63%) | 1,290,790 |
27 Mar 2024 | CNY | 16.81 | 16.97 | 15.97 | 16 | 16 | -0.81 (-4.82%) | 1,310,890 |
26 Mar 2024 | CNY | 16.85 | 17.16 | 16.66 | 16.81 | 16.81 | -0.1 (-0.59%) | 953,660 |
25 Mar 2024 | CNY | 17.69 | 17.69 | 16.88 | 16.91 | 16.91 | -0.77 (-4.36%) | 1,268,610 |
22 Mar 2024 | CNY | 17.68 | 17.93 | 17.42 | 17.68 | 17.68 | -0.04 (-0.23%) | 1,643,000 |
21 Mar 2024 | CNY | 17.43 | 17.87 | 17.19 | 17.72 | 17.72 | +0.35 (+2.01%) | 1,318,680 |
20 Mar 2024 | CNY | 17.15 | 17.45 | 17.11 | 17.37 | 17.37 | +0.22 (+1.28%) | 990,800 |
19 Mar 2024 | CNY | 16.98 | 17.42 | 16.98 | 17.15 | 17.15 | +0.17 (+1.00%) | 1,261,300 |
18 Mar 2024 | CNY | 16.8 | 17.07 | 16.61 | 16.98 | 16.98 | +0.23 (+1.37%) | 997,320 |
15 Mar 2024 | CNY | 16.32 | 16.86 | 16.21 | 16.75 | 16.75 | +0.43 (+2.63%) | 1,231,160 |
14 Mar 2024 | CNY | 16.58 | 16.75 | 16.08 | 16.32 | 16.32 | -0.26 (-1.57%) | 1,052,640 |
13 Mar 2024 | CNY | 16.47 | 16.78 | 16.24 | 16.58 | 16.58 | +0.1 (+0.61%) | 1,079,120 |
12 Mar 2024 | CNY | 16.16 | 16.8 | 16.1 | 16.48 | 16.48 | +0.3 (+1.85%) | 1,400,420 |
11 Mar 2024 | CNY | 15.64 | 16.18 | 15.64 | 16.18 | 16.18 | +0.4 (+2.53%) | 973,500 |
8 Mar 2024 | CNY | 15.71 | 15.94 | 15.62 | 15.78 | 15.78 | +0.07 (+0.45%) | 750,490 |
7 Mar 2024 | CNY | 15.62 | 16.03 | 15.56 | 15.71 | 15.71 | +0.11 (+0.71%) | 1,305,450 |
6 Mar 2024 | CNY | 15.35 | 15.77 | 15.21 | 15.6 | 15.6 | +0.08 (+0.52%) | 1,003,100 |
5 Mar 2024 | CNY | 15.49 | 15.77 | 15.42 | 15.52 | 15.52 | -0.16 (-1.02%) | 916,100 |
4 Mar 2024 | CNY | 15.79 | 15.85 | 15.2 | 15.68 | 15.68 | +0.13 (+0.84%) | 1,369,860 |
1 Mar 2024 | CNY | 15.49 | 15.92 | 15.3 | 15.55 | 15.55 | +0.06 (+0.39%) | 1,222,300 |
29 Feb 2024 | CNY | 15.01 | 15.63 | 14.8 | 15.49 | 15.49 | +0.25 (+1.64%) | 2,468,320 |
28 Feb 2024 | CNY | 16.9 | 17.33 | 15.24 | 15.24 | 15.24 | -1.69 (-9.98%) | 3,054,400 |
27 Feb 2024 | CNY | 16.54 | 16.95 | 16.2 | 16.93 | 16.93 | +0.48 (+2.92%) | 1,542,090 |
26 Feb 2024 | CNY | 15.9 | 17.16 | 15.85 | 16.45 | 16.45 | +0.85 (+5.45%) | 2,903,900 |
23 Feb 2024 | CNY | 15.16 | 15.64 | 15.03 | 15.6 | 15.6 | +0.5 (+3.31%) | 1,123,600 |
22 Feb 2024 | CNY | 15.1 | 15.21 | 14.77 | 15.1 | 15.1 | +0.25 (+1.68%) | 1,250,600 |
21 Feb 2024 | CNY | 14.15 | 15.25 | 13.88 | 14.85 | 14.85 | +0.63 (+4.43%) | 2,056,190 |
20 Feb 2024 | CNY | 14.55 | 14.55 | 13.58 | 14.22 | 14.22 | +0.09 (+0.64%) | 1,440,400 |
19 Feb 2024 | CNY | 13.29 | 14.28 | 13.29 | 14.13 | 14.13 | +1.02 (+7.78%) | 2,504,550 |
8 Feb 2024 | CNY | 11.89 | 13.11 | 10.81 | 13.11 | 13.11 | +1.19 (+9.98%) | 2,761,500 |