Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 17.3 | 17.37 | 17.04 | 17.2 | 17.2 | +0.23 (+1.36%) | 2,970,740 |
15 Mar 2024 | CNY | 16.85 | 17.09 | 16.51 | 16.97 | 16.97 | +0.02 (+0.12%) | 2,739,808 |
14 Mar 2024 | CNY | 17.15 | 17.3 | 16.62 | 16.95 | 16.95 | -0.22 (-1.28%) | 3,205,479 |
13 Mar 2024 | CNY | 16.56 | 17.39 | 16.48 | 17.17 | 17.17 | +0.65 (+3.93%) | 5,156,650 |
12 Mar 2024 | CNY | 16.37 | 16.6 | 16.24 | 16.52 | 16.52 | +0.1 (+0.61%) | 2,667,034 |
11 Mar 2024 | CNY | 16.17 | 16.55 | 16.11 | 16.42 | 16.42 | +0.26 (+1.61%) | 3,109,245 |
8 Mar 2024 | CNY | 15.89 | 16.24 | 15.74 | 16.16 | 16.16 | +0.17 (+1.06%) | 2,753,021 |
7 Mar 2024 | CNY | 16.14 | 16.63 | 15.96 | 15.99 | 15.99 | -0.01 (-0.06%) | 5,181,944 |
6 Mar 2024 | CNY | 15.69 | 16.26 | 15.69 | 16 | 16 | +0.33 (+2.11%) | 3,067,381 |
5 Mar 2024 | CNY | 15.81 | 16 | 15.62 | 15.67 | 15.67 | -0.33 (-2.06%) | 2,528,140 |
4 Mar 2024 | CNY | 15.8 | 16.2 | 15.66 | 16 | 16 | +0.14 (+0.88%) | 4,560,420 |
1 Mar 2024 | CNY | 15.45 | 15.92 | 15.33 | 15.86 | 15.86 | +0.59 (+3.86%) | 5,045,015 |
29 Feb 2024 | CNY | 14.58 | 15.34 | 14.45 | 15.27 | 15.27 | +0.69 (+4.73%) | 4,470,290 |
28 Feb 2024 | CNY | 15.99 | 16.06 | 14.5 | 14.58 | 14.58 | -1.41 (-8.82%) | 7,899,158 |
27 Feb 2024 | CNY | 15.49 | 16.19 | 15.25 | 15.99 | 15.99 | +0.36 (+2.30%) | 5,731,443 |
26 Feb 2024 | CNY | 15.57 | 16 | 15.23 | 15.63 | 15.63 | +0.52 (+3.44%) | 6,420,198 |
23 Feb 2024 | CNY | 14.58 | 15.19 | 14.5 | 15.11 | 15.11 | +0.54 (+3.71%) | 3,747,305 |
22 Feb 2024 | CNY | 14.4 | 14.57 | 14.23 | 14.57 | 14.57 | +0.21 (+1.46%) | 2,407,290 |
21 Feb 2024 | CNY | 14.19 | 14.89 | 14.05 | 14.36 | 14.36 | 0.0 (0.0%) | 3,537,649 |
20 Feb 2024 | CNY | 14.37 | 14.46 | 13.97 | 14.36 | 14.36 | -0.04 (-0.28%) | 3,224,281 |
19 Feb 2024 | CNY | 13.9 | 14.49 | 13.75 | 14.4 | 14.4 | +0.78 (+5.73%) | 6,716,195 |
8 Feb 2024 | CNY | 12.54 | 14.14 | 12.32 | 13.62 | 13.62 | +1.07 (+8.53%) | 7,481,917 |
7 Feb 2024 | CNY | 12.58 | 13.03 | 12.25 | 12.55 | 12.55 | +0.01 (+0.08%) | 5,919,730 |
6 Feb 2024 | CNY | 11.7 | 13.1 | 11.24 | 12.54 | 12.54 | +0.5 (+4.15%) | 7,262,874 |
5 Feb 2024 | CNY | 12.83 | 12.99 | 11.69 | 12.04 | 12.04 | -1.08 (-8.23%) | 5,622,032 |
2 Feb 2024 | CNY | 13.86 | 14.1 | 12.5 | 13.12 | 13.12 | -0.73 (-5.27%) | 5,100,448 |
1 Feb 2024 | CNY | 14 | 14.15 | 13.57 | 13.85 | 13.85 | -0.18 (-1.28%) | 3,160,034 |
31 Jan 2024 | CNY | 14.42 | 14.68 | 13.89 | 14.03 | 14.03 | -0.57 (-3.90%) | 3,959,200 |
30 Jan 2024 | CNY | 15.09 | 15.29 | 14.51 | 14.6 | 14.6 | -0.52 (-3.44%) | 2,633,031 |
29 Jan 2024 | CNY | 15.75 | 15.79 | 15.07 | 15.12 | 15.12 | -0.47 (-3.01%) | 2,982,878 |