Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 15 | 15.65 | 14.98 | 15.6 | 15.6 | +0.67 (+4.49%) | 2,545,140 |
26 Apr 2024 | CNY | 14.45 | 14.95 | 14.1 | 14.93 | 14.93 | +0.46 (+3.18%) | 2,483,168 |
25 Apr 2024 | CNY | 14.53 | 14.77 | 14.24 | 14.47 | 14.47 | -0.08 (-0.55%) | 1,994,580 |
24 Apr 2024 | CNY | 14.3 | 14.72 | 14.25 | 14.55 | 14.55 | +0.34 (+2.39%) | 2,221,180 |
23 Apr 2024 | CNY | 14.19 | 14.59 | 14.14 | 14.21 | 14.21 | +0.25 (+1.79%) | 2,086,655 |
22 Apr 2024 | CNY | 14 | 14.46 | 13.39 | 13.96 | 13.96 | -0.67 (-4.58%) | 3,272,358 |
19 Apr 2024 | CNY | 14.9 | 14.92 | 14.38 | 14.63 | 14.63 | -0.27 (-1.81%) | 2,602,040 |
18 Apr 2024 | CNY | 15.4 | 15.45 | 14.8 | 14.9 | 14.9 | -0.58 (-3.75%) | 3,982,800 |
17 Apr 2024 | CNY | 13.99 | 15.5 | 13.85 | 15.48 | 15.48 | +1.96 (+14.50%) | 5,846,673 |
16 Apr 2024 | CNY | 15.35 | 15.43 | 13.48 | 13.52 | 13.52 | -2.26 (-14.32%) | 6,323,143 |
15 Apr 2024 | CNY | 16.91 | 17.08 | 15.21 | 15.78 | 15.78 | -1.3 (-7.61%) | 6,305,348 |
12 Apr 2024 | CNY | 18.63 | 18.66 | 16.91 | 17.08 | 17.08 | -1.65 (-8.81%) | 7,351,811 |
11 Apr 2024 | CNY | 18.82 | 19.92 | 17.91 | 18.73 | 18.73 | -0.27 (-1.42%) | 8,130,717 |
10 Apr 2024 | CNY | 19.85 | 21 | 18.85 | 19 | 19 | -0.26 (-1.35%) | 11,242,753 |
9 Apr 2024 | CNY | 17.55 | 19.66 | 17.49 | 19.26 | 19.26 | +1.17 (+6.47%) | 10,044,975 |
8 Apr 2024 | CNY | 17.3 | 18.66 | 16.8 | 18.09 | 18.09 | +0.79 (+4.57%) | 6,931,985 |
3 Apr 2024 | CNY | 17.3 | 17.4 | 16.46 | 17.3 | 17.3 | +0.11 (+0.64%) | 2,984,980 |
2 Apr 2024 | CNY | 17.61 | 17.64 | 17.03 | 17.19 | 17.19 | -0.44 (-2.50%) | 3,101,063 |
1 Apr 2024 | CNY | 17.4 | 17.77 | 17.3 | 17.63 | 17.63 | +0.1 (+0.57%) | 3,102,165 |
29 Mar 2024 | CNY | 16.85 | 17.53 | 16.63 | 17.53 | 17.53 | +0.68 (+4.04%) | 1,625,055 |
28 Mar 2024 | CNY | 15.95 | 17.68 | 15.82 | 16.85 | 16.85 | +0.98 (+6.18%) | 4,666,914 |
27 Mar 2024 | CNY | 16.64 | 16.82 | 15.84 | 15.87 | 15.87 | -0.77 (-4.63%) | 2,946,100 |
26 Mar 2024 | CNY | 17.4 | 17.49 | 16.52 | 16.64 | 16.64 | -0.25 (-1.48%) | 3,158,700 |
25 Mar 2024 | CNY | 18.04 | 18.06 | 16.8 | 16.89 | 16.89 | -0.9 (-5.06%) | 3,453,122 |
22 Mar 2024 | CNY | 18.26 | 18.31 | 17.73 | 17.79 | 17.79 | -0.49 (-2.68%) | 3,340,600 |
21 Mar 2024 | CNY | 18.24 | 18.41 | 18.03 | 18.28 | 18.28 | +0.04 (+0.22%) | 3,101,100 |
20 Mar 2024 | CNY | 17.95 | 18.3 | 17.88 | 18.24 | 18.24 | +0.27 (+1.50%) | 3,038,100 |
19 Mar 2024 | CNY | 17.98 | 18.36 | 17.78 | 17.97 | 17.97 | -0.06 (-0.33%) | 3,231,618 |
18 Mar 2024 | CNY | 17.91 | 18.05 | 17.59 | 18.03 | 18.03 | +0.3 (+1.69%) | 3,480,700 |
15 Mar 2024 | CNY | 17.41 | 17.79 | 17.2 | 17.73 | 17.73 | +0.32 (+1.84%) | 3,232,718 |