Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 14.77 | 14.9 | 14.51 | 14.83 | 14.83 | +0.04 (+0.27%) | 3,642,075 |
15 Mar 2024 | CNY | 14.72 | 14.98 | 14.49 | 14.79 | 14.79 | +0.01 (+0.07%) | 3,329,860 |
14 Mar 2024 | CNY | 14.72 | 15.2 | 14.39 | 14.78 | 14.78 | +0.06 (+0.41%) | 4,739,200 |
13 Mar 2024 | CNY | 14.91 | 14.92 | 14.5 | 14.72 | 14.72 | -0.21 (-1.41%) | 3,677,900 |
12 Mar 2024 | CNY | 14.31 | 15.11 | 14.22 | 14.93 | 14.93 | +0.65 (+4.55%) | 5,302,212 |
11 Mar 2024 | CNY | 14.03 | 14.29 | 13.99 | 14.28 | 14.28 | +0.18 (+1.28%) | 2,438,900 |
8 Mar 2024 | CNY | 14.18 | 14.26 | 13.91 | 14.1 | 14.1 | -0.08 (-0.56%) | 2,239,568 |
7 Mar 2024 | CNY | 14.34 | 14.55 | 14.03 | 14.18 | 14.18 | -0.24 (-1.66%) | 3,760,828 |
6 Mar 2024 | CNY | 14.69 | 14.73 | 14.01 | 14.42 | 14.42 | -0.58 (-3.87%) | 5,926,500 |
5 Mar 2024 | CNY | 15.2 | 15.84 | 14.94 | 15 | 15 | +0.2 (+1.35%) | 8,551,060 |
4 Mar 2024 | CNY | 14.11 | 14.96 | 13.82 | 14.8 | 14.8 | +0.66 (+4.67%) | 4,597,767 |
1 Mar 2024 | CNY | 14.2 | 14.29 | 13.96 | 14.14 | 14.14 | +0.02 (+0.14%) | 2,546,900 |
29 Feb 2024 | CNY | 13.65 | 14.27 | 13.57 | 14.12 | 14.12 | +0.31 (+2.24%) | 3,987,400 |
28 Feb 2024 | CNY | 14.9 | 15.36 | 13.81 | 13.81 | 13.81 | -1.1 (-7.38%) | 4,542,100 |
27 Feb 2024 | CNY | 14.5 | 14.92 | 14.36 | 14.91 | 14.91 | +0.33 (+2.26%) | 1,788,303 |
26 Feb 2024 | CNY | 14.42 | 15.04 | 14.28 | 14.58 | 14.58 | +0.08 (+0.55%) | 3,262,299 |
23 Feb 2024 | CNY | 14.17 | 14.5 | 14.03 | 14.5 | 14.5 | +0.34 (+2.40%) | 2,259,700 |
22 Feb 2024 | CNY | 13.92 | 14.28 | 13.83 | 14.16 | 14.16 | +0.11 (+0.78%) | 2,174,591 |
21 Feb 2024 | CNY | 13.83 | 14.56 | 13.71 | 14.05 | 14.05 | +0.08 (+0.57%) | 2,553,374 |
20 Feb 2024 | CNY | 13.93 | 14.04 | 13.61 | 13.97 | 13.97 | +0.04 (+0.29%) | 2,190,655 |
19 Feb 2024 | CNY | 13.7 | 14.56 | 13.5 | 13.93 | 13.93 | +0.4 (+2.96%) | 3,573,689 |
8 Feb 2024 | CNY | 12.23 | 13.69 | 12.01 | 13.53 | 13.53 | +1.28 (+10.45%) | 4,254,332 |
7 Feb 2024 | CNY | 12.51 | 12.51 | 11.85 | 12.25 | 12.25 | -0.01 (-0.08%) | 4,755,907 |
6 Feb 2024 | CNY | 11.52 | 12.26 | 10.44 | 12.26 | 12.26 | +0.62 (+5.33%) | 5,911,565 |
5 Feb 2024 | CNY | 13.22 | 13.22 | 11.36 | 11.64 | 11.64 | -1.72 (-12.87%) | 5,805,100 |
2 Feb 2024 | CNY | 14.03 | 14.35 | 12.83 | 13.36 | 13.36 | -0.76 (-5.38%) | 3,467,400 |
1 Feb 2024 | CNY | 14.41 | 14.41 | 13.67 | 14.12 | 14.12 | -0.33 (-2.28%) | 2,691,893 |
31 Jan 2024 | CNY | 15.48 | 15.52 | 14.33 | 14.45 | 14.45 | -0.95 (-6.17%) | 2,835,043 |
30 Jan 2024 | CNY | 15.92 | 15.99 | 15.3 | 15.4 | 15.4 | -0.43 (-2.72%) | 1,872,243 |
29 Jan 2024 | CNY | 16.75 | 16.87 | 15.81 | 15.83 | 15.83 | -0.47 (-2.88%) | 2,225,214 |