Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.34 | 14.49 | 14.05 | 14.17 | 14.17 | -0.1 (-0.70%) | 3,034,070 |
11 Apr 2024 | CNY | 14.21 | 14.57 | 14.08 | 14.27 | 14.27 | +0.13 (+0.92%) | 3,796,370 |
10 Apr 2024 | CNY | 14.7 | 14.73 | 13.99 | 14.14 | 14.14 | -0.64 (-4.33%) | 5,180,040 |
9 Apr 2024 | CNY | 14.7 | 14.93 | 14.46 | 14.78 | 14.78 | +0.08 (+0.54%) | 4,701,520 |
8 Apr 2024 | CNY | 15.05 | 15.25 | 14.63 | 14.7 | 14.7 | -0.62 (-4.05%) | 6,075,450 |
3 Apr 2024 | CNY | 16 | 16 | 15.3 | 15.32 | 15.32 | -0.68 (-4.25%) | 5,913,650 |
2 Apr 2024 | CNY | 16.25 | 16.49 | 15.75 | 16 | 16 | -0.52 (-3.15%) | 8,360,420 |
1 Apr 2024 | CNY | 15.7 | 16.9 | 15.53 | 16.52 | 16.52 | +1.01 (+6.51%) | 11,816,050 |
29 Mar 2024 | CNY | 16 | 16.48 | 15.3 | 15.51 | 15.51 | -0.66 (-4.08%) | 10,620,720 |
28 Mar 2024 | CNY | 15.61 | 16.59 | 15.02 | 16.17 | 16.17 | 0.0 (0.0%) | 10,477,360 |
27 Mar 2024 | CNY | 17.4 | 18.11 | 16.17 | 16.17 | 16.17 | -1.8 (-10.02%) | 16,881,680 |
26 Mar 2024 | CNY | 17.12 | 18 | 16.76 | 17.97 | 17.97 | +0.91 (+5.33%) | 18,051,140 |
25 Mar 2024 | CNY | 16.72 | 17.4 | 16.33 | 17.06 | 17.06 | +0.34 (+2.03%) | 14,248,400 |
22 Mar 2024 | CNY | 16.58 | 16.93 | 16 | 16.72 | 16.72 | +0.31 (+1.89%) | 10,329,110 |
21 Mar 2024 | CNY | 16.44 | 16.79 | 16.4 | 16.41 | 16.41 | -0.25 (-1.50%) | 6,592,040 |
20 Mar 2024 | CNY | 16.5 | 16.86 | 16.33 | 16.66 | 16.66 | +0.02 (+0.12%) | 8,814,550 |
19 Mar 2024 | CNY | 16.75 | 16.95 | 16.55 | 16.64 | 16.64 | -0.31 (-1.83%) | 9,281,460 |
18 Mar 2024 | CNY | 16.75 | 17.1 | 16.4 | 16.95 | 16.95 | +0.03 (+0.18%) | 12,673,640 |
15 Mar 2024 | CNY | 17.3 | 17.85 | 16.55 | 16.92 | 16.92 | -0.46 (-2.65%) | 20,478,280 |
14 Mar 2024 | CNY | 15.16 | 17.38 | 15.16 | 17.38 | 17.38 | +1.58 (+10%) | 20,845,920 |
13 Mar 2024 | CNY | 14.91 | 16.41 | 14.75 | 15.8 | 15.8 | +0.88 (+5.90%) | 17,501,160 |
12 Mar 2024 | CNY | 15.18 | 15.48 | 14.8 | 14.92 | 14.92 | -0.15 (-1.00%) | 9,059,520 |
11 Mar 2024 | CNY | 14.4 | 15.42 | 14.2 | 15.07 | 15.07 | +0.56 (+3.86%) | 12,505,060 |
8 Mar 2024 | CNY | 14.1 | 14.64 | 13.98 | 14.51 | 14.51 | +0.13 (+0.90%) | 9,406,350 |
7 Mar 2024 | CNY | 15.02 | 15.2 | 14.22 | 14.38 | 14.38 | -1.08 (-6.99%) | 19,481,720 |
6 Mar 2024 | CNY | 14 | 15.46 | 13.8 | 15.46 | 15.46 | +1.41 (+10.04%) | 11,873,690 |
5 Mar 2024 | CNY | 14.28 | 14.39 | 13.71 | 14.05 | 14.05 | -0.45 (-3.10%) | 6,675,020 |
4 Mar 2024 | CNY | 14.6 | 14.71 | 13.7 | 14.5 | 14.5 | -0.15 (-1.02%) | 7,746,030 |
1 Mar 2024 | CNY | 14.3 | 14.9 | 14.3 | 14.65 | 14.65 | +0.39 (+2.73%) | 4,762,200 |
29 Feb 2024 | CNY | 13.3 | 14.29 | 13.3 | 14.26 | 14.26 | +0.55 (+4.01%) | 6,115,020 |