Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 12.56 | 12.79 | 12.53 | 12.76 | 12.76 | +0.15 (+1.19%) | 3,209,404 |
8 Apr 2024 | CNY | 12.95 | 12.95 | 12.6 | 12.61 | 12.61 | -0.4 (-3.07%) | 4,455,022 |
3 Apr 2024 | CNY | 13.2 | 13.2 | 12.84 | 13.01 | 13.01 | -0.19 (-1.44%) | 5,023,600 |
2 Apr 2024 | CNY | 13.33 | 13.38 | 13.02 | 13.2 | 13.2 | -0.14 (-1.05%) | 4,750,030 |
1 Apr 2024 | CNY | 13.18 | 13.35 | 13.18 | 13.34 | 13.34 | +0.19 (+1.44%) | 5,031,780 |
29 Mar 2024 | CNY | 13.09 | 13.15 | 12.75 | 13.15 | 13.15 | +0.17 (+1.31%) | 2,454,100 |
28 Mar 2024 | CNY | 12.56 | 13.21 | 12.49 | 12.98 | 12.98 | +0.42 (+3.34%) | 7,979,557 |
27 Mar 2024 | CNY | 13.24 | 13.28 | 12.55 | 12.56 | 12.56 | -0.74 (-5.56%) | 7,755,073 |
26 Mar 2024 | CNY | 13.58 | 13.59 | 13.12 | 13.3 | 13.3 | -0.15 (-1.12%) | 7,443,287 |
25 Mar 2024 | CNY | 13.99 | 14.07 | 13.43 | 13.45 | 13.45 | -0.66 (-4.68%) | 9,781,553 |
22 Mar 2024 | CNY | 14.7 | 14.77 | 14.09 | 14.11 | 14.11 | -0.6 (-4.08%) | 11,513,623 |
21 Mar 2024 | CNY | 14.76 | 14.97 | 14.61 | 14.71 | 14.71 | -0.08 (-0.54%) | 7,164,055 |
20 Mar 2024 | CNY | 14.65 | 14.8 | 14.61 | 14.79 | 14.79 | +0.08 (+0.54%) | 6,344,100 |
19 Mar 2024 | CNY | 14.69 | 14.82 | 14.62 | 14.71 | 14.71 | -0.01 (-0.07%) | 7,834,856 |
18 Mar 2024 | CNY | 14.59 | 14.74 | 14.4 | 14.72 | 14.72 | +0.18 (+1.24%) | 7,674,447 |
15 Mar 2024 | CNY | 14.5 | 14.58 | 14.25 | 14.54 | 14.54 | +0.08 (+0.55%) | 5,764,800 |
14 Mar 2024 | CNY | 14.7 | 14.7 | 14.19 | 14.46 | 14.46 | -0.29 (-1.97%) | 7,352,639 |
13 Mar 2024 | CNY | 14.6 | 14.85 | 14.51 | 14.75 | 14.75 | +0.15 (+1.03%) | 9,837,120 |
12 Mar 2024 | CNY | 14.38 | 14.6 | 14.28 | 14.6 | 14.6 | +0.34 (+2.38%) | 8,543,249 |
11 Mar 2024 | CNY | 14.05 | 14.26 | 13.96 | 14.26 | 14.26 | +0.14 (+0.99%) | 6,149,975 |
8 Mar 2024 | CNY | 14 | 14.16 | 13.82 | 14.12 | 14.12 | +0.18 (+1.29%) | 6,171,575 |
7 Mar 2024 | CNY | 14.35 | 14.53 | 13.93 | 13.94 | 13.94 | -0.44 (-3.06%) | 8,195,632 |
6 Mar 2024 | CNY | 14.3 | 14.6 | 14.13 | 14.38 | 14.38 | -0.13 (-0.90%) | 9,803,400 |
5 Mar 2024 | CNY | 14.36 | 15 | 14.27 | 14.51 | 14.51 | -0.02 (-0.14%) | 14,455,413 |
4 Mar 2024 | CNY | 14.66 | 14.76 | 14.23 | 14.53 | 14.53 | -0.06 (-0.41%) | 8,259,500 |
1 Mar 2024 | CNY | 14.39 | 14.72 | 14.13 | 14.59 | 14.59 | +0.11 (+0.76%) | 12,252,900 |
29 Feb 2024 | CNY | 14.06 | 14.8 | 14.06 | 14.48 | 14.48 | +0.77 (+5.62%) | 15,240,957 |
28 Feb 2024 | CNY | 14.97 | 15.23 | 13.7 | 13.71 | 13.71 | -1.14 (-7.68%) | 15,168,444 |
27 Feb 2024 | CNY | 14.15 | 14.85 | 14.15 | 14.85 | 14.85 | +0.63 (+4.43%) | 12,110,126 |
26 Feb 2024 | CNY | 14.08 | 14.5 | 13.99 | 14.22 | 14.22 | +0.02 (+0.14%) | 13,327,086 |