Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.38 | 15.73 | 15.11 | 15.14 | 15.14 | -0.41 (-2.64%) | 14,598,340 |
11 Apr 2024 | CNY | 14.85 | 15.7 | 14.71 | 15.55 | 15.55 | +0.63 (+4.22%) | 26,824,960 |
10 Apr 2024 | CNY | 14.83 | 15.06 | 14.59 | 14.92 | 14.92 | -0.16 (-1.06%) | 13,412,860 |
9 Apr 2024 | CNY | 14.37 | 15.25 | 14.37 | 15.08 | 15.08 | +0.73 (+5.09%) | 22,651,410 |
8 Apr 2024 | CNY | 13.9 | 14.65 | 13.8 | 14.35 | 14.35 | +0.44 (+3.16%) | 14,009,660 |
3 Apr 2024 | CNY | 14.21 | 14.25 | 13.82 | 13.91 | 13.91 | -0.33 (-2.32%) | 8,092,560 |
2 Apr 2024 | CNY | 14.23 | 14.4 | 14.06 | 14.24 | 14.24 | +0.01 (+0.07%) | 8,321,420 |
1 Apr 2024 | CNY | 14.01 | 14.24 | 13.92 | 14.23 | 14.23 | -0.03 (-0.21%) | 10,866,150 |
29 Mar 2024 | CNY | 14.24 | 14.45 | 14 | 14.26 | 14.26 | +0.03 (+0.21%) | 10,122,710 |
28 Mar 2024 | CNY | 14.02 | 14.51 | 13.97 | 14.23 | 14.23 | +0.07 (+0.49%) | 10,760,750 |
27 Mar 2024 | CNY | 14.13 | 14.74 | 13.93 | 14.16 | 14.16 | +0.03 (+0.21%) | 16,198,690 |
26 Mar 2024 | CNY | 13.91 | 14.22 | 13.8 | 14.13 | 14.13 | +0.19 (+1.36%) | 6,795,250 |
25 Mar 2024 | CNY | 14.15 | 14.46 | 13.94 | 13.94 | 13.94 | -0.33 (-2.31%) | 5,336,330 |
22 Mar 2024 | CNY | 14.51 | 14.59 | 14.17 | 14.27 | 14.27 | -0.26 (-1.79%) | 5,546,520 |
21 Mar 2024 | CNY | 14.66 | 14.74 | 14.31 | 14.53 | 14.53 | -0.13 (-0.89%) | 9,144,080 |
20 Mar 2024 | CNY | 14.8 | 14.96 | 14.62 | 14.66 | 14.66 | -0.09 (-0.61%) | 6,533,870 |
19 Mar 2024 | CNY | 14.65 | 14.86 | 14.46 | 14.75 | 14.75 | +0.09 (+0.61%) | 10,880,130 |
18 Mar 2024 | CNY | 14.58 | 14.68 | 14.47 | 14.66 | 14.66 | +0.25 (+1.73%) | 6,734,240 |
15 Mar 2024 | CNY | 14.42 | 14.5 | 14.17 | 14.41 | 14.41 | -0.02 (-0.14%) | 7,094,860 |
14 Mar 2024 | CNY | 14.58 | 14.7 | 14.26 | 14.43 | 14.43 | -0.17 (-1.16%) | 8,212,070 |
13 Mar 2024 | CNY | 14.46 | 14.76 | 14.43 | 14.6 | 14.6 | -0.02 (-0.14%) | 8,204,200 |
12 Mar 2024 | CNY | 14.9 | 14.93 | 14.49 | 14.62 | 14.62 | -0.28 (-1.88%) | 13,128,270 |
11 Mar 2024 | CNY | 14.41 | 14.99 | 14.34 | 14.9 | 14.9 | +0.73 (+5.15%) | 19,410,760 |
8 Mar 2024 | CNY | 13.7 | 14.35 | 13.7 | 14.17 | 14.17 | +0.42 (+3.05%) | 17,688,670 |
7 Mar 2024 | CNY | 14.08 | 14.23 | 13.7 | 13.75 | 13.75 | -0.51 (-3.58%) | 15,378,520 |
6 Mar 2024 | CNY | 13.51 | 14.49 | 13.51 | 14.26 | 14.26 | +0.46 (+3.33%) | 20,777,290 |
5 Mar 2024 | CNY | 13.54 | 14.22 | 13.43 | 13.8 | 13.8 | +0.05 (+0.36%) | 25,695,550 |
4 Mar 2024 | CNY | 13.31 | 13.95 | 13.2 | 13.75 | 13.75 | +0.83 (+6.42%) | 31,852,790 |
1 Mar 2024 | CNY | 12.39 | 13.05 | 12.31 | 12.92 | 12.92 | +0.5 (+4.03%) | 16,264,630 |
29 Feb 2024 | CNY | 11.69 | 12.43 | 11.61 | 12.42 | 12.42 | +0.35 (+2.90%) | 17,531,770 |