Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.01 | 14.32 | 13.91 | 14.04 | 14.04 | +0.02 (+0.14%) | 5,906,250 |
11 Apr 2024 | CNY | 14.1 | 14.38 | 13.8 | 14.02 | 14.02 | -0.17 (-1.20%) | 6,546,360 |
10 Apr 2024 | CNY | 14.68 | 14.78 | 14.02 | 14.19 | 14.19 | -0.64 (-4.32%) | 9,159,860 |
9 Apr 2024 | CNY | 14.5 | 15.3 | 14.5 | 14.83 | 14.83 | +0.26 (+1.78%) | 9,353,060 |
8 Apr 2024 | CNY | 14.99 | 15.26 | 14.56 | 14.57 | 14.57 | -0.49 (-3.25%) | 14,449,420 |
3 Apr 2024 | CNY | 14.84 | 16.15 | 14.17 | 15.06 | 15.06 | +0.11 (+0.74%) | 20,522,890 |
2 Apr 2024 | CNY | 15.25 | 15.35 | 14.82 | 14.95 | 14.95 | -0.3 (-1.97%) | 6,620,250 |
1 Apr 2024 | CNY | 14.63 | 15.35 | 14.58 | 15.25 | 15.25 | +0.63 (+4.31%) | 9,580,520 |
29 Mar 2024 | CNY | 14.27 | 14.65 | 14.27 | 14.62 | 14.62 | +0.34 (+2.38%) | 5,942,880 |
28 Mar 2024 | CNY | 13.83 | 14.53 | 13.75 | 14.28 | 14.28 | +0.51 (+3.70%) | 9,024,090 |
27 Mar 2024 | CNY | 14.62 | 14.68 | 13.67 | 13.77 | 13.77 | -0.85 (-5.81%) | 7,728,940 |
26 Mar 2024 | CNY | 14.81 | 14.96 | 14.35 | 14.62 | 14.62 | -0.2 (-1.35%) | 7,892,450 |
25 Mar 2024 | CNY | 15.19 | 15.37 | 14.82 | 14.82 | 14.82 | -0.39 (-2.56%) | 10,052,040 |
22 Mar 2024 | CNY | 15.44 | 15.74 | 15.17 | 15.21 | 15.21 | -0.54 (-3.43%) | 13,953,040 |
21 Mar 2024 | CNY | 15.38 | 16.01 | 15.32 | 15.75 | 15.75 | +0.46 (+3.01%) | 20,456,980 |
20 Mar 2024 | CNY | 15.18 | 15.38 | 15.11 | 15.29 | 15.29 | +0.13 (+0.86%) | 9,200,670 |
19 Mar 2024 | CNY | 15.1 | 15.48 | 15.03 | 15.16 | 15.16 | -0.07 (-0.46%) | 14,433,280 |
18 Mar 2024 | CNY | 14.78 | 15.89 | 14.55 | 15.23 | 15.23 | +0.74 (+5.11%) | 19,810,280 |
15 Mar 2024 | CNY | 14.28 | 14.49 | 14.14 | 14.49 | 14.49 | +0.21 (+1.47%) | 5,353,140 |
14 Mar 2024 | CNY | 14.45 | 14.54 | 14.09 | 14.28 | 14.28 | -0.24 (-1.65%) | 5,484,740 |
13 Mar 2024 | CNY | 14.49 | 14.61 | 14.41 | 14.52 | 14.52 | +0.07 (+0.48%) | 6,940,600 |
12 Mar 2024 | CNY | 14.33 | 14.55 | 14.24 | 14.45 | 14.45 | +0.14 (+0.98%) | 6,438,180 |
11 Mar 2024 | CNY | 14.19 | 14.31 | 13.96 | 14.31 | 14.31 | +0.06 (+0.42%) | 5,513,120 |
8 Mar 2024 | CNY | 13.87 | 14.34 | 13.78 | 14.25 | 14.25 | +0.45 (+3.26%) | 7,718,040 |
7 Mar 2024 | CNY | 13.88 | 14.28 | 13.75 | 13.8 | 13.8 | -0.52 (-3.63%) | 10,437,180 |
6 Mar 2024 | CNY | 14.2 | 14.48 | 14.02 | 14.32 | 14.32 | +0.04 (+0.28%) | 7,712,480 |
5 Mar 2024 | CNY | 14.39 | 14.69 | 14.15 | 14.28 | 14.28 | -0.11 (-0.76%) | 11,515,520 |
4 Mar 2024 | CNY | 14.29 | 14.64 | 13.99 | 14.39 | 14.39 | +0.12 (+0.84%) | 9,146,860 |
1 Mar 2024 | CNY | 13.93 | 14.38 | 13.85 | 14.27 | 14.27 | +0.31 (+2.22%) | 10,598,740 |
29 Feb 2024 | CNY | 12.9 | 13.97 | 12.8 | 13.96 | 13.96 | +0.97 (+7.47%) | 12,384,090 |