Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 15.68 | 15.78 | 15.33 | 15.47 | 15.47 | -0.41 (-2.58%) | 6,387,313 |
1 Apr 2024 | CNY | 15.55 | 15.93 | 15.55 | 15.88 | 15.88 | +0.47 (+3.05%) | 6,831,352 |
29 Mar 2024 | CNY | 15.53 | 15.53 | 15.16 | 15.41 | 15.41 | -0.08 (-0.52%) | 2,722,099 |
28 Mar 2024 | CNY | 14.9 | 15.66 | 14.87 | 15.49 | 15.49 | +0.59 (+3.96%) | 8,205,602 |
27 Mar 2024 | CNY | 15.83 | 15.98 | 14.85 | 14.9 | 14.9 | -0.93 (-5.87%) | 7,343,742 |
26 Mar 2024 | CNY | 16.12 | 16.29 | 15.57 | 15.83 | 15.83 | -0.34 (-2.10%) | 7,888,500 |
25 Mar 2024 | CNY | 16.95 | 17.18 | 16.16 | 16.17 | 16.17 | -0.78 (-4.60%) | 9,620,229 |
22 Mar 2024 | CNY | 16.92 | 17.16 | 16.52 | 16.95 | 16.95 | -0.08 (-0.47%) | 11,407,905 |
21 Mar 2024 | CNY | 17.15 | 17.38 | 17.02 | 17.03 | 17.03 | +0.05 (+0.29%) | 13,397,450 |
20 Mar 2024 | CNY | 16.58 | 17.03 | 16.58 | 16.98 | 16.98 | +0.17 (+1.01%) | 9,859,342 |
19 Mar 2024 | CNY | 16.89 | 17.3 | 16.8 | 16.81 | 16.81 | -0.19 (-1.12%) | 10,975,450 |
18 Mar 2024 | CNY | 16.65 | 17.03 | 16.52 | 17 | 17 | +0.3 (+1.80%) | 12,480,003 |
15 Mar 2024 | CNY | 16.59 | 16.89 | 16.22 | 16.7 | 16.7 | +0.4 (+2.45%) | 10,827,719 |
14 Mar 2024 | CNY | 16.55 | 16.63 | 16.09 | 16.3 | 16.3 | -0.5 (-2.98%) | 11,569,380 |
13 Mar 2024 | CNY | 16.47 | 17.2 | 16.41 | 16.8 | 16.8 | +0.35 (+2.13%) | 20,563,282 |
12 Mar 2024 | CNY | 16.45 | 16.65 | 16.2 | 16.45 | 16.45 | +0.12 (+0.73%) | 12,387,933 |
11 Mar 2024 | CNY | 15.88 | 16.39 | 15.72 | 16.33 | 16.33 | +0.33 (+2.06%) | 11,512,355 |
8 Mar 2024 | CNY | 15.75 | 16.1 | 15.47 | 16 | 16 | +0.14 (+0.88%) | 11,056,609 |
7 Mar 2024 | CNY | 15.85 | 16.7 | 15.85 | 15.86 | 15.86 | -0.06 (-0.38%) | 13,974,675 |
6 Mar 2024 | CNY | 15.8 | 16.19 | 15.76 | 15.92 | 15.92 | -0.06 (-0.38%) | 6,871,412 |
5 Mar 2024 | CNY | 16.09 | 16.32 | 15.93 | 15.98 | 15.98 | -0.46 (-2.80%) | 10,505,020 |
4 Mar 2024 | CNY | 16.02 | 16.52 | 15.6 | 16.44 | 16.44 | +0.23 (+1.42%) | 15,644,798 |
1 Mar 2024 | CNY | 16.2 | 16.5 | 15.83 | 16.21 | 16.21 | +0.25 (+1.57%) | 17,069,044 |
29 Feb 2024 | CNY | 15.16 | 15.99 | 15.01 | 15.96 | 15.96 | +0.57 (+3.70%) | 18,394,080 |
28 Feb 2024 | CNY | 17.3 | 17.58 | 15.32 | 15.39 | 15.39 | -0.8 (-4.94%) | 32,473,699 |
27 Feb 2024 | CNY | 15.4 | 16.27 | 15.3 | 16.19 | 16.19 | +0.71 (+4.59%) | 19,296,307 |
26 Feb 2024 | CNY | 15.42 | 15.89 | 15.09 | 15.48 | 15.48 | -0.02 (-0.13%) | 18,113,921 |
23 Feb 2024 | CNY | 15.1 | 15.58 | 14.83 | 15.5 | 15.5 | +0.41 (+2.72%) | 19,171,161 |
22 Feb 2024 | CNY | 14.5 | 15.3 | 14.4 | 15.09 | 15.09 | +0.48 (+3.29%) | 18,202,555 |
21 Feb 2024 | CNY | 14.01 | 15.5 | 13.99 | 14.61 | 14.61 | +0.11 (+0.76%) | 20,628,441 |