Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 13.15 | 13.28 | 12.87 | 12.88 | 12.88 | -0.16 (-1.23%) | 5,747,710 |
11 Apr 2024 | CNY | 12.91 | 13.3 | 12.91 | 13.04 | 13.04 | +0.01 (+0.08%) | 6,470,000 |
10 Apr 2024 | CNY | 13.52 | 13.55 | 12.82 | 13.03 | 13.03 | -0.56 (-4.12%) | 8,818,850 |
9 Apr 2024 | CNY | 13.37 | 13.65 | 13.23 | 13.59 | 13.59 | +0.21 (+1.57%) | 7,246,700 |
8 Apr 2024 | CNY | 14 | 14.03 | 13.35 | 13.38 | 13.38 | -0.76 (-5.37%) | 10,604,200 |
3 Apr 2024 | CNY | 14.75 | 14.75 | 14.03 | 14.14 | 14.14 | -0.64 (-4.33%) | 10,712,700 |
2 Apr 2024 | CNY | 15.13 | 15.14 | 14.62 | 14.78 | 14.78 | -0.5 (-3.27%) | 12,329,300 |
1 Apr 2024 | CNY | 14.78 | 15.35 | 14.7 | 15.28 | 15.28 | +0.5 (+3.38%) | 14,952,520 |
29 Mar 2024 | CNY | 14.6 | 14.79 | 14.32 | 14.78 | 14.78 | +0.07 (+0.48%) | 10,712,500 |
28 Mar 2024 | CNY | 14.42 | 14.99 | 14.25 | 14.71 | 14.71 | +0.52 (+3.66%) | 14,286,630 |
27 Mar 2024 | CNY | 14.98 | 15.09 | 14.11 | 14.19 | 14.19 | -0.84 (-5.59%) | 14,050,980 |
26 Mar 2024 | CNY | 15.23 | 15.49 | 14.74 | 15.03 | 15.03 | -0.38 (-2.47%) | 16,203,790 |
25 Mar 2024 | CNY | 15.99 | 16.16 | 15.33 | 15.41 | 15.41 | -0.46 (-2.90%) | 18,783,620 |
22 Mar 2024 | CNY | 16.35 | 16.44 | 15.71 | 15.87 | 15.87 | -0.59 (-3.58%) | 24,574,550 |
21 Mar 2024 | CNY | 16.88 | 16.88 | 16.37 | 16.46 | 16.46 | -0.49 (-2.89%) | 30,066,940 |
20 Mar 2024 | CNY | 15.95 | 17.58 | 15.86 | 16.95 | 16.95 | +0.77 (+4.76%) | 50,993,890 |
19 Mar 2024 | CNY | 15.99 | 16.4 | 15.71 | 16.18 | 16.18 | -0.34 (-2.06%) | 43,942,240 |
18 Mar 2024 | CNY | 14.83 | 16.92 | 14.83 | 16.52 | 16.52 | +2.42 (+17.16%) | 61,321,990 |
15 Mar 2024 | CNY | 14 | 14.11 | 13.71 | 14.1 | 14.1 | 0.0 (0.0%) | 12,087,300 |
14 Mar 2024 | CNY | 14.53 | 14.64 | 13.8 | 14.1 | 14.1 | -0.4 (-2.76%) | 15,219,700 |
13 Mar 2024 | CNY | 14.31 | 14.88 | 14.24 | 14.5 | 14.5 | +0.2 (+1.40%) | 21,172,320 |
12 Mar 2024 | CNY | 14 | 14.31 | 13.93 | 14.3 | 14.3 | +0.22 (+1.56%) | 14,596,400 |
11 Mar 2024 | CNY | 13.58 | 14.44 | 13.45 | 14.08 | 14.08 | +0.31 (+2.25%) | 13,409,920 |
8 Mar 2024 | CNY | 13.44 | 13.86 | 13.4 | 13.77 | 13.77 | +0.3 (+2.23%) | 9,651,900 |
7 Mar 2024 | CNY | 14.25 | 14.27 | 13.46 | 13.47 | 13.47 | -0.51 (-3.65%) | 12,650,130 |
6 Mar 2024 | CNY | 13.84 | 14.15 | 13.57 | 13.98 | 13.98 | +0.13 (+0.94%) | 12,635,430 |
5 Mar 2024 | CNY | 14.24 | 14.24 | 13.66 | 13.85 | 13.85 | -0.67 (-4.61%) | 20,188,800 |
4 Mar 2024 | CNY | 14.11 | 14.69 | 13.83 | 14.52 | 14.52 | +0.77 (+5.60%) | 25,764,500 |
1 Mar 2024 | CNY | 13.23 | 13.75 | 13.22 | 13.75 | 13.75 | +0.5 (+3.77%) | 14,130,100 |
29 Feb 2024 | CNY | 12.36 | 13.25 | 12.36 | 13.25 | 13.25 | +0.75 (+6%) | 14,178,790 |