Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 12.86 | 13.17 | 12.86 | 13.02 | 13.02 | +0.12 (+0.93%) | 3,675,500 |
28 Mar 2024 | CNY | 12.81 | 13.04 | 12.78 | 12.9 | 12.9 | +0.09 (+0.70%) | 2,209,400 |
27 Mar 2024 | CNY | 13.24 | 13.24 | 12.8 | 12.81 | 12.81 | -0.44 (-3.32%) | 3,134,200 |
26 Mar 2024 | CNY | 13.06 | 13.32 | 12.84 | 13.25 | 13.25 | +0.13 (+0.99%) | 3,599,700 |
25 Mar 2024 | CNY | 13.25 | 13.45 | 13.11 | 13.12 | 13.12 | -0.22 (-1.65%) | 2,946,610 |
22 Mar 2024 | CNY | 13.65 | 13.67 | 13.33 | 13.34 | 13.34 | -0.36 (-2.63%) | 4,623,550 |
21 Mar 2024 | CNY | 13.55 | 13.8 | 13.46 | 13.7 | 13.7 | +0.18 (+1.33%) | 5,782,500 |
20 Mar 2024 | CNY | 13.44 | 13.55 | 13.38 | 13.52 | 13.52 | +0.06 (+0.45%) | 2,782,100 |
19 Mar 2024 | CNY | 13.43 | 13.65 | 13.36 | 13.46 | 13.46 | -0.01 (-0.07%) | 4,086,800 |
18 Mar 2024 | CNY | 13.44 | 13.52 | 13.33 | 13.47 | 13.47 | +0.05 (+0.37%) | 4,052,700 |
15 Mar 2024 | CNY | 13.25 | 13.47 | 13.21 | 13.42 | 13.42 | +0.12 (+0.90%) | 2,535,400 |
14 Mar 2024 | CNY | 13.37 | 13.46 | 13.2 | 13.3 | 13.3 | -0.08 (-0.60%) | 2,821,800 |
13 Mar 2024 | CNY | 13.48 | 13.48 | 13.23 | 13.38 | 13.38 | -0.05 (-0.37%) | 2,992,600 |
12 Mar 2024 | CNY | 13.56 | 13.56 | 13.39 | 13.43 | 13.43 | -0.03 (-0.22%) | 3,208,300 |
11 Mar 2024 | CNY | 13.3 | 13.47 | 13.19 | 13.46 | 13.46 | +0.15 (+1.13%) | 3,224,400 |
8 Mar 2024 | CNY | 13.19 | 13.38 | 13.12 | 13.31 | 13.31 | +0.1 (+0.76%) | 2,834,450 |
7 Mar 2024 | CNY | 13.33 | 13.52 | 13.21 | 13.21 | 13.21 | -0.2 (-1.49%) | 4,173,200 |
6 Mar 2024 | CNY | 13.35 | 13.53 | 13.3 | 13.41 | 13.41 | +0.01 (+0.07%) | 4,433,900 |
5 Mar 2024 | CNY | 13.41 | 13.62 | 13.25 | 13.4 | 13.4 | -0.1 (-0.74%) | 5,426,900 |
4 Mar 2024 | CNY | 13.81 | 13.82 | 13.32 | 13.5 | 13.5 | -0.41 (-2.95%) | 8,736,550 |
1 Mar 2024 | CNY | 14.22 | 14.33 | 13.61 | 13.91 | 13.91 | 0.0 (0.0%) | 15,413,420 |
29 Feb 2024 | CNY | 12.87 | 14.16 | 12.87 | 13.91 | 13.91 | +0.95 (+7.33%) | 15,229,740 |
28 Feb 2024 | CNY | 12.94 | 13.95 | 12.9 | 12.96 | 12.96 | +0.15 (+1.17%) | 13,532,480 |
27 Feb 2024 | CNY | 12.67 | 12.82 | 12.57 | 12.81 | 12.81 | +0.14 (+1.10%) | 2,538,600 |
26 Feb 2024 | CNY | 12.55 | 12.83 | 12.52 | 12.67 | 12.67 | +0.09 (+0.72%) | 3,913,300 |
23 Feb 2024 | CNY | 12.5 | 12.6 | 12.3 | 12.58 | 12.58 | +0.05 (+0.40%) | 4,537,700 |
22 Feb 2024 | CNY | 12.33 | 12.59 | 12.32 | 12.53 | 12.53 | +0.16 (+1.29%) | 2,939,080 |
21 Feb 2024 | CNY | 12.34 | 12.64 | 12.22 | 12.37 | 12.37 | +0.01 (+0.08%) | 4,096,230 |
20 Feb 2024 | CNY | 12.09 | 12.43 | 12.05 | 12.36 | 12.36 | +0.14 (+1.15%) | 2,853,360 |
19 Feb 2024 | CNY | 12.16 | 12.4 | 12.04 | 12.22 | 12.22 | +0.19 (+1.58%) | 3,729,590 |