Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.12 | 14.18 | 13.61 | 13.69 | 13.69 | -0.51 (-3.59%) | 9,345,760 |
11 Apr 2024 | CNY | 13.42 | 14.98 | 13.35 | 14.2 | 14.2 | +0.58 (+4.26%) | 13,264,560 |
10 Apr 2024 | CNY | 13.37 | 13.87 | 13.37 | 13.62 | 13.62 | -0.31 (-2.23%) | 5,688,620 |
9 Apr 2024 | CNY | 14.07 | 14.13 | 13.55 | 13.93 | 13.93 | +0.4 (+2.96%) | 8,043,530 |
8 Apr 2024 | CNY | 14 | 14.05 | 13.43 | 13.53 | 13.53 | -0.06 (-0.44%) | 4,142,970 |
3 Apr 2024 | CNY | 13.6 | 13.65 | 13.43 | 13.59 | 13.59 | -0.03 (-0.22%) | 2,400,330 |
2 Apr 2024 | CNY | 13.53 | 13.65 | 13.49 | 13.62 | 13.62 | +0.13 (+0.96%) | 3,038,100 |
1 Apr 2024 | CNY | 13.27 | 13.52 | 13.24 | 13.49 | 13.49 | +0.18 (+1.35%) | 3,023,600 |
29 Mar 2024 | CNY | 12.83 | 13.32 | 12.72 | 13.31 | 13.31 | +0.37 (+2.86%) | 3,058,000 |
28 Mar 2024 | CNY | 12.6 | 13.09 | 12.6 | 12.94 | 12.94 | +0.26 (+2.05%) | 2,424,900 |
27 Mar 2024 | CNY | 13.08 | 13.15 | 12.68 | 12.68 | 12.68 | -0.33 (-2.54%) | 2,524,490 |
26 Mar 2024 | CNY | 12.99 | 13.06 | 12.8 | 13.01 | 13.01 | +0.04 (+0.31%) | 2,538,240 |
25 Mar 2024 | CNY | 13.24 | 13.29 | 12.95 | 12.97 | 12.97 | -0.3 (-2.26%) | 2,380,640 |
22 Mar 2024 | CNY | 13.5 | 13.56 | 13.18 | 13.27 | 13.27 | -0.25 (-1.85%) | 2,437,100 |
21 Mar 2024 | CNY | 13.54 | 13.61 | 13.38 | 13.52 | 13.52 | +0.01 (+0.07%) | 2,694,430 |
20 Mar 2024 | CNY | 13.37 | 13.56 | 13.37 | 13.51 | 13.51 | +0.08 (+0.60%) | 2,321,890 |
19 Mar 2024 | CNY | 13.62 | 13.63 | 13.43 | 13.43 | 13.43 | -0.13 (-0.96%) | 2,677,010 |
18 Mar 2024 | CNY | 13.4 | 13.57 | 13.37 | 13.56 | 13.56 | +0.17 (+1.27%) | 3,446,900 |
15 Mar 2024 | CNY | 13.2 | 13.42 | 13.18 | 13.39 | 13.39 | +0.21 (+1.59%) | 3,494,780 |
14 Mar 2024 | CNY | 13.19 | 13.37 | 13.08 | 13.18 | 13.18 | +0.02 (+0.15%) | 3,157,700 |
13 Mar 2024 | CNY | 13.25 | 13.28 | 13.1 | 13.16 | 13.16 | -0.02 (-0.15%) | 2,267,610 |
12 Mar 2024 | CNY | 13.13 | 13.2 | 13.01 | 13.18 | 13.18 | +0.05 (+0.38%) | 3,070,900 |
11 Mar 2024 | CNY | 12.95 | 13.15 | 12.95 | 13.13 | 13.13 | +0.19 (+1.47%) | 3,154,400 |
8 Mar 2024 | CNY | 12.94 | 13.09 | 12.75 | 12.94 | 12.94 | +0.08 (+0.62%) | 2,531,700 |
7 Mar 2024 | CNY | 13.04 | 13.14 | 12.85 | 12.86 | 12.86 | -0.12 (-0.92%) | 2,612,400 |
6 Mar 2024 | CNY | 12.94 | 13.15 | 12.87 | 12.98 | 12.98 | +0.03 (+0.23%) | 2,335,200 |
5 Mar 2024 | CNY | 13.09 | 13.1 | 12.91 | 12.95 | 12.95 | -0.2 (-1.52%) | 2,619,600 |
4 Mar 2024 | CNY | 13.23 | 13.25 | 12.91 | 13.15 | 13.15 | -0.07 (-0.53%) | 3,002,000 |
1 Mar 2024 | CNY | 13.15 | 13.31 | 13.05 | 13.22 | 13.22 | +0.07 (+0.53%) | 3,305,100 |
29 Feb 2024 | CNY | 12.5 | 13.15 | 12.5 | 13.15 | 13.15 | +0.4 (+3.14%) | 4,155,110 |