Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 18.39 | 18.66 | 17.84 | 18.42 | 18.42 | +0.04 (+0.22%) | 7,474,574 |
25 Mar 2024 | CNY | 18.1 | 18.88 | 17.8 | 18.38 | 18.38 | +0.14 (+0.77%) | 10,422,172 |
22 Mar 2024 | CNY | 17.65 | 18.3 | 17.36 | 18.24 | 18.24 | +0.59 (+3.34%) | 9,247,216 |
21 Mar 2024 | CNY | 17.85 | 17.93 | 17.44 | 17.65 | 17.65 | -0.24 (-1.34%) | 5,130,865 |
20 Mar 2024 | CNY | 17.16 | 18.25 | 17.16 | 17.89 | 17.89 | +0.59 (+3.41%) | 9,753,652 |
19 Mar 2024 | CNY | 17.2 | 17.55 | 17.05 | 17.3 | 17.3 | +0.05 (+0.29%) | 6,724,488 |
18 Mar 2024 | CNY | 16.87 | 17.26 | 16.81 | 17.25 | 17.25 | +0.38 (+2.25%) | 5,932,428 |
15 Mar 2024 | CNY | 16.75 | 16.93 | 16.6 | 16.87 | 16.87 | +0.04 (+0.24%) | 4,621,371 |
14 Mar 2024 | CNY | 17.15 | 17.29 | 16.59 | 16.83 | 16.83 | -0.42 (-2.43%) | 7,520,616 |
13 Mar 2024 | CNY | 17 | 17.51 | 16.92 | 17.25 | 17.25 | +0.09 (+0.52%) | 9,999,469 |
12 Mar 2024 | CNY | 16.52 | 17.25 | 16.51 | 17.16 | 17.16 | +0.57 (+3.44%) | 14,142,320 |
11 Mar 2024 | CNY | 15.69 | 16.63 | 15.65 | 16.59 | 16.59 | +0.87 (+5.53%) | 11,513,915 |
8 Mar 2024 | CNY | 15.45 | 15.93 | 15.44 | 15.72 | 15.72 | +0.27 (+1.75%) | 3,978,684 |
7 Mar 2024 | CNY | 15.89 | 16.06 | 15.42 | 15.45 | 15.45 | -0.39 (-2.46%) | 6,051,061 |
6 Mar 2024 | CNY | 15.64 | 15.95 | 15.51 | 15.84 | 15.84 | +0.07 (+0.44%) | 5,098,399 |
5 Mar 2024 | CNY | 16.14 | 16.2 | 15.7 | 15.77 | 15.77 | -0.53 (-3.25%) | 6,335,275 |
4 Mar 2024 | CNY | 16.02 | 16.34 | 15.93 | 16.3 | 16.3 | +0.25 (+1.56%) | 7,198,831 |
1 Mar 2024 | CNY | 16.08 | 16.16 | 15.86 | 16.05 | 16.05 | +0.01 (+0.06%) | 5,493,781 |
29 Feb 2024 | CNY | 15.37 | 16.1 | 15.37 | 16.04 | 16.04 | +0.67 (+4.36%) | 8,229,704 |
28 Feb 2024 | CNY | 16.13 | 16.39 | 15.32 | 15.37 | 15.37 | -0.78 (-4.83%) | 10,292,627 |
27 Feb 2024 | CNY | 15.74 | 16.16 | 15.73 | 16.15 | 16.15 | +0.31 (+1.96%) | 7,478,361 |
26 Feb 2024 | CNY | 15.85 | 15.99 | 15.64 | 15.84 | 15.84 | -0.16 (-1%) | 7,542,399 |
23 Feb 2024 | CNY | 15.5 | 16.07 | 15.35 | 16 | 16 | +0.48 (+3.09%) | 11,149,594 |
22 Feb 2024 | CNY | 15.36 | 15.68 | 15.31 | 15.52 | 15.52 | +0.02 (+0.13%) | 6,497,016 |
21 Feb 2024 | CNY | 15.43 | 15.95 | 15.3 | 15.5 | 15.5 | -0.08 (-0.51%) | 8,513,592 |
20 Feb 2024 | CNY | 15.4 | 15.72 | 15.15 | 15.58 | 15.58 | +0.14 (+0.91%) | 6,449,244 |
19 Feb 2024 | CNY | 15.57 | 15.64 | 15.1 | 15.44 | 15.44 | -0.06 (-0.39%) | 6,954,537 |
8 Feb 2024 | CNY | 14.9 | 15.68 | 14.8 | 15.5 | 15.5 | +0.67 (+4.52%) | 7,909,787 |
7 Feb 2024 | CNY | 14.78 | 15.35 | 14.6 | 14.83 | 14.83 | +0.02 (+0.14%) | 7,454,553 |
6 Feb 2024 | CNY | 13.79 | 15.03 | 13.44 | 14.81 | 14.81 | +0.88 (+6.32%) | 7,238,228 |