Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 14.2 | 14.23 | 13.98 | 14.13 | 14.13 | -0.1 (-0.70%) | 4,128,600 |
1 Apr 2024 | CNY | 13.77 | 14.25 | 13.77 | 14.23 | 14.23 | +0.52 (+3.79%) | 4,832,200 |
29 Mar 2024 | CNY | 13.59 | 14 | 13.43 | 13.71 | 13.71 | +0.18 (+1.33%) | 2,385,800 |
28 Mar 2024 | CNY | 13.06 | 13.68 | 13.05 | 13.53 | 13.53 | +0.47 (+3.60%) | 5,194,600 |
27 Mar 2024 | CNY | 13.99 | 13.99 | 13.04 | 13.06 | 13.06 | -0.96 (-6.85%) | 6,148,700 |
26 Mar 2024 | CNY | 13.66 | 14.1 | 13.65 | 14.02 | 14.02 | +0.36 (+2.64%) | 7,218,247 |
25 Mar 2024 | CNY | 14.03 | 14.37 | 13.61 | 13.66 | 13.66 | -0.63 (-4.41%) | 6,189,947 |
22 Mar 2024 | CNY | 14.7 | 14.7 | 14.2 | 14.29 | 14.29 | -0.38 (-2.59%) | 5,864,547 |
21 Mar 2024 | CNY | 14.77 | 14.84 | 14.4 | 14.67 | 14.67 | -0.11 (-0.74%) | 6,338,100 |
20 Mar 2024 | CNY | 14.48 | 14.8 | 14.45 | 14.78 | 14.78 | +0.25 (+1.72%) | 7,141,474 |
19 Mar 2024 | CNY | 14.58 | 14.86 | 14.36 | 14.53 | 14.53 | -0.03 (-0.21%) | 8,418,200 |
18 Mar 2024 | CNY | 14.3 | 14.68 | 14.28 | 14.56 | 14.56 | +0.19 (+1.32%) | 9,889,574 |
15 Mar 2024 | CNY | 14.5 | 14.59 | 14.08 | 14.37 | 14.37 | -0.16 (-1.10%) | 9,216,573 |
14 Mar 2024 | CNY | 15.14 | 15.69 | 14.12 | 14.53 | 14.53 | -0.4 (-2.68%) | 12,789,755 |
13 Mar 2024 | CNY | 14.32 | 15.18 | 14.22 | 14.93 | 14.93 | +0.6 (+4.19%) | 11,403,100 |
12 Mar 2024 | CNY | 14 | 14.41 | 13.97 | 14.33 | 14.33 | +0.34 (+2.43%) | 7,204,700 |
11 Mar 2024 | CNY | 13.56 | 13.99 | 13.4 | 13.99 | 13.99 | +0.43 (+3.17%) | 5,626,855 |
8 Mar 2024 | CNY | 13.76 | 13.8 | 13.26 | 13.56 | 13.56 | -0.14 (-1.02%) | 5,348,755 |
7 Mar 2024 | CNY | 13.56 | 14.28 | 13.34 | 13.7 | 13.7 | +0.16 (+1.18%) | 7,458,057 |
6 Mar 2024 | CNY | 13.33 | 13.73 | 13.16 | 13.54 | 13.54 | +0.16 (+1.20%) | 4,914,504 |
5 Mar 2024 | CNY | 13.57 | 13.97 | 13.16 | 13.38 | 13.38 | -0.31 (-2.26%) | 5,052,700 |
4 Mar 2024 | CNY | 13.84 | 14.08 | 13.2 | 13.69 | 13.69 | -0.18 (-1.30%) | 6,218,556 |
1 Mar 2024 | CNY | 13.53 | 13.98 | 13.47 | 13.87 | 13.87 | +0.25 (+1.84%) | 6,419,154 |
29 Feb 2024 | CNY | 12.62 | 13.67 | 12.38 | 13.62 | 13.62 | +1 (+7.92%) | 8,563,001 |
28 Feb 2024 | CNY | 14.38 | 14.6 | 12.56 | 12.62 | 12.62 | -1.78 (-12.36%) | 12,767,838 |
27 Feb 2024 | CNY | 13.74 | 14.43 | 13.68 | 14.4 | 14.4 | +0.55 (+3.97%) | 8,044,341 |
26 Feb 2024 | CNY | 13.75 | 14.23 | 13.6 | 13.85 | 13.85 | +0.06 (+0.44%) | 7,299,819 |
23 Feb 2024 | CNY | 13.28 | 13.87 | 13.27 | 13.79 | 13.79 | +0.52 (+3.92%) | 6,552,600 |
22 Feb 2024 | CNY | 12.45 | 13.42 | 12.32 | 13.27 | 13.27 | +0.71 (+5.65%) | 7,589,587 |
21 Feb 2024 | CNY | 12.16 | 13.28 | 12.06 | 12.56 | 12.56 | +0.26 (+2.11%) | 8,573,650 |