Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 12.16 | 12.82 | 12.06 | 12.53 | 12.53 | +0.4 (+3.30%) | 22,083,620 |
27 Mar 2024 | CNY | 13.14 | 13.14 | 12.05 | 12.13 | 12.13 | -1.05 (-7.97%) | 25,606,440 |
26 Mar 2024 | CNY | 13.88 | 14.08 | 13.03 | 13.18 | 13.18 | -0.86 (-6.13%) | 26,183,570 |
25 Mar 2024 | CNY | 14.96 | 14.99 | 13.98 | 14.04 | 14.04 | -0.81 (-5.45%) | 21,307,390 |
22 Mar 2024 | CNY | 14.85 | 15.1 | 14.4 | 14.85 | 14.85 | +0.04 (+0.27%) | 25,732,940 |
21 Mar 2024 | CNY | 14.86 | 15.13 | 14.67 | 14.81 | 14.81 | -0.07 (-0.47%) | 19,722,940 |
20 Mar 2024 | CNY | 14.57 | 14.95 | 14.45 | 14.88 | 14.88 | +0.3 (+2.06%) | 23,596,350 |
19 Mar 2024 | CNY | 14.5 | 14.79 | 14.43 | 14.58 | 14.58 | -0.01 (-0.07%) | 18,455,040 |
18 Mar 2024 | CNY | 14.4 | 14.59 | 14.22 | 14.59 | 14.59 | +0.28 (+1.96%) | 15,733,710 |
15 Mar 2024 | CNY | 14.34 | 14.35 | 13.97 | 14.31 | 14.31 | -0.05 (-0.35%) | 14,126,110 |
14 Mar 2024 | CNY | 14.56 | 14.64 | 14.11 | 14.36 | 14.36 | -0.38 (-2.58%) | 19,046,220 |
13 Mar 2024 | CNY | 14.7 | 15.03 | 14.62 | 14.74 | 14.74 | +0.04 (+0.27%) | 24,211,900 |
12 Mar 2024 | CNY | 14.44 | 14.8 | 14.2 | 14.7 | 14.7 | +0.21 (+1.45%) | 25,542,120 |
11 Mar 2024 | CNY | 13.81 | 14.54 | 13.6 | 14.49 | 14.49 | +0.67 (+4.85%) | 22,757,150 |
8 Mar 2024 | CNY | 13.61 | 13.85 | 13.48 | 13.82 | 13.82 | +0.15 (+1.10%) | 14,307,910 |
7 Mar 2024 | CNY | 14.2 | 14.51 | 13.67 | 13.67 | 13.67 | -0.39 (-2.77%) | 20,680,760 |
6 Mar 2024 | CNY | 13.79 | 14.25 | 13.55 | 14.06 | 14.06 | +0.19 (+1.37%) | 15,822,620 |
5 Mar 2024 | CNY | 14.15 | 14.27 | 13.75 | 13.87 | 13.87 | -0.44 (-3.07%) | 16,538,750 |
4 Mar 2024 | CNY | 14.5 | 14.58 | 13.88 | 14.31 | 14.31 | -0.17 (-1.17%) | 20,125,700 |
1 Mar 2024 | CNY | 14.02 | 14.52 | 14.02 | 14.48 | 14.48 | +0.4 (+2.84%) | 21,495,640 |
29 Feb 2024 | CNY | 13.28 | 14.19 | 13.26 | 14.08 | 14.08 | +0.65 (+4.84%) | 22,132,670 |
28 Feb 2024 | CNY | 14.95 | 15.19 | 13.4 | 13.43 | 13.43 | -1.42 (-9.56%) | 33,955,340 |
27 Feb 2024 | CNY | 14.14 | 14.86 | 13.9 | 14.85 | 14.85 | +0.7 (+4.95%) | 27,732,480 |
26 Feb 2024 | CNY | 14.1 | 14.53 | 13.94 | 14.15 | 14.15 | -0.13 (-0.91%) | 23,947,040 |
23 Feb 2024 | CNY | 13.74 | 14.32 | 13.51 | 14.28 | 14.28 | +0.59 (+4.31%) | 22,377,380 |
22 Feb 2024 | CNY | 13.22 | 13.8 | 13.22 | 13.69 | 13.69 | +0.39 (+2.93%) | 18,792,430 |
21 Feb 2024 | CNY | 13.15 | 13.85 | 13 | 13.3 | 13.3 | -0.14 (-1.04%) | 22,611,940 |
20 Feb 2024 | CNY | 12.97 | 13.63 | 12.75 | 13.44 | 13.44 | +0.25 (+1.90%) | 22,432,520 |
19 Feb 2024 | CNY | 12.83 | 13.22 | 12.74 | 13.19 | 13.19 | +0.54 (+4.27%) | 25,832,740 |
8 Feb 2024 | CNY | 11.9 | 12.66 | 11.77 | 12.65 | 12.65 | +0.66 (+5.50%) | 27,939,510 |