Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 12.9 | 13.49 | 12.82 | 13.44 | 13.44 | +0.52 (+4.02%) | 13,749,800 |
26 Apr 2024 | CNY | 12.35 | 13.13 | 12.33 | 12.92 | 12.92 | +0.41 (+3.28%) | 15,159,469 |
25 Apr 2024 | CNY | 12.69 | 12.75 | 12.45 | 12.51 | 12.51 | -0.1 (-0.79%) | 9,842,900 |
24 Apr 2024 | CNY | 12.18 | 12.61 | 12.18 | 12.61 | 12.61 | +0.45 (+3.70%) | 10,583,650 |
23 Apr 2024 | CNY | 12.2 | 12.34 | 12.09 | 12.16 | 12.16 | +0.12 (+1.00%) | 8,994,900 |
22 Apr 2024 | CNY | 12.01 | 12.41 | 11.81 | 12.04 | 12.04 | -0.32 (-2.59%) | 12,498,500 |
19 Apr 2024 | CNY | 12.22 | 12.99 | 11.95 | 12.36 | 12.36 | +0.1 (+0.82%) | 19,827,800 |
18 Apr 2024 | CNY | 12.3 | 12.59 | 12.02 | 12.26 | 12.26 | -0.17 (-1.37%) | 11,580,600 |
17 Apr 2024 | CNY | 11.65 | 12.46 | 11.63 | 12.43 | 12.43 | +1.22 (+10.88%) | 16,974,000 |
16 Apr 2024 | CNY | 12.93 | 12.93 | 11.21 | 11.21 | 11.21 | -1.69 (-13.10%) | 19,351,885 |
15 Apr 2024 | CNY | 13.8 | 13.96 | 12.5 | 12.9 | 12.9 | -0.9 (-6.52%) | 16,794,184 |
12 Apr 2024 | CNY | 14.17 | 14.42 | 13.79 | 13.8 | 13.8 | -0.5 (-3.50%) | 11,092,700 |
11 Apr 2024 | CNY | 13.88 | 14.6 | 13.38 | 14.3 | 14.3 | +0.02 (+0.14%) | 14,057,000 |
10 Apr 2024 | CNY | 14.34 | 15.01 | 14.25 | 14.28 | 14.28 | +0.08 (+0.56%) | 16,561,772 |
9 Apr 2024 | CNY | 14.38 | 14.58 | 14.08 | 14.2 | 14.2 | -0.3 (-2.07%) | 11,374,439 |
8 Apr 2024 | CNY | 14.42 | 15.1 | 14.35 | 14.5 | 14.5 | -0.02 (-0.14%) | 13,177,211 |
3 Apr 2024 | CNY | 14.75 | 15.21 | 14.38 | 14.52 | 14.52 | -0.36 (-2.42%) | 12,703,556 |
2 Apr 2024 | CNY | 15.2 | 15.5 | 14.67 | 14.88 | 14.88 | -0.36 (-2.36%) | 18,413,219 |
1 Apr 2024 | CNY | 14.98 | 15.5 | 14.98 | 15.24 | 15.24 | +0.26 (+1.74%) | 14,368,328 |
29 Mar 2024 | CNY | 14.81 | 15.23 | 14.61 | 14.98 | 14.98 | +0.01 (+0.07%) | 8,444,600 |
28 Mar 2024 | CNY | 14.29 | 15.21 | 14.29 | 14.97 | 14.97 | +0.58 (+4.03%) | 20,061,532 |
27 Mar 2024 | CNY | 15.51 | 15.7 | 14.34 | 14.39 | 14.39 | -1.11 (-7.16%) | 22,430,465 |
26 Mar 2024 | CNY | 15.98 | 16.29 | 15.4 | 15.5 | 15.5 | -0.99 (-6.00%) | 25,823,845 |
25 Mar 2024 | CNY | 16 | 17.41 | 15.8 | 16.49 | 16.49 | +0.33 (+2.04%) | 32,476,257 |
22 Mar 2024 | CNY | 16.53 | 17.28 | 16.16 | 16.16 | 16.16 | -0.53 (-3.18%) | 26,264,000 |
21 Mar 2024 | CNY | 17 | 17.24 | 16.6 | 16.69 | 16.69 | -0.67 (-3.86%) | 30,820,076 |
20 Mar 2024 | CNY | 16.5 | 18.1 | 16.32 | 17.36 | 17.36 | +0.61 (+3.64%) | 53,129,112 |
19 Mar 2024 | CNY | 16.19 | 16.98 | 15.93 | 16.75 | 16.75 | +0.5 (+3.08%) | 39,561,241 |
18 Mar 2024 | CNY | 16.05 | 16.37 | 15.9 | 16.25 | 16.25 | +0.25 (+1.56%) | 24,338,000 |
15 Mar 2024 | CNY | 15.8 | 16 | 15.41 | 16 | 16 | +0.36 (+2.30%) | 20,199,800 |