Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 15.77 | 16.53 | 15.77 | 16.33 | 16.33 | +0.65 (+4.15%) | 2,609,670 |
27 Mar 2024 | CNY | 16.54 | 16.69 | 15.64 | 15.68 | 15.68 | -0.84 (-5.08%) | 2,789,760 |
26 Mar 2024 | CNY | 16.89 | 17.22 | 16.2 | 16.52 | 16.52 | -0.37 (-2.19%) | 3,460,280 |
25 Mar 2024 | CNY | 17.54 | 17.65 | 16.81 | 16.89 | 16.89 | -0.65 (-3.71%) | 3,644,650 |
22 Mar 2024 | CNY | 18.02 | 18.18 | 17.39 | 17.54 | 17.54 | -0.77 (-4.21%) | 5,293,970 |
21 Mar 2024 | CNY | 18.09 | 19.08 | 17.94 | 18.31 | 18.31 | +0.41 (+2.29%) | 7,791,270 |
20 Mar 2024 | CNY | 17.68 | 17.91 | 17.53 | 17.9 | 17.9 | +0.19 (+1.07%) | 2,813,330 |
19 Mar 2024 | CNY | 17.71 | 18.06 | 17.66 | 17.71 | 17.71 | -0.14 (-0.78%) | 2,966,240 |
18 Mar 2024 | CNY | 17.46 | 17.92 | 17.32 | 17.85 | 17.85 | +0.39 (+2.23%) | 4,157,710 |
15 Mar 2024 | CNY | 17.06 | 17.58 | 16.88 | 17.46 | 17.46 | +0.41 (+2.40%) | 3,615,370 |
14 Mar 2024 | CNY | 17.21 | 17.39 | 16.88 | 17.05 | 17.05 | -0.26 (-1.50%) | 3,077,540 |
13 Mar 2024 | CNY | 17.29 | 17.57 | 16.98 | 17.31 | 17.31 | +0.12 (+0.70%) | 3,023,110 |
12 Mar 2024 | CNY | 17.21 | 17.54 | 17.04 | 17.19 | 17.19 | +0.01 (+0.06%) | 2,655,420 |
11 Mar 2024 | CNY | 17 | 17.19 | 16.76 | 17.18 | 17.18 | -0.04 (-0.23%) | 2,821,000 |
8 Mar 2024 | CNY | 16.77 | 17.32 | 16.77 | 17.22 | 17.22 | +0.33 (+1.95%) | 2,260,320 |
7 Mar 2024 | CNY | 17.38 | 17.59 | 16.85 | 16.89 | 16.89 | -0.33 (-1.92%) | 2,939,290 |
6 Mar 2024 | CNY | 16.7 | 17.42 | 16.7 | 17.22 | 17.22 | +0.26 (+1.53%) | 2,705,080 |
5 Mar 2024 | CNY | 17.15 | 17.52 | 16.83 | 16.96 | 16.96 | -0.54 (-3.09%) | 3,375,520 |
4 Mar 2024 | CNY | 17.28 | 18.28 | 16.86 | 17.5 | 17.5 | +0.2 (+1.16%) | 4,396,550 |
1 Mar 2024 | CNY | 16.9 | 17.57 | 16.76 | 17.3 | 17.3 | +0.22 (+1.29%) | 4,415,140 |
29 Feb 2024 | CNY | 16.01 | 17.08 | 15.81 | 17.08 | 17.08 | +0.65 (+3.96%) | 4,417,820 |
28 Feb 2024 | CNY | 18.14 | 18.58 | 16.43 | 16.43 | 16.43 | -1.3 (-7.33%) | 8,002,150 |
27 Feb 2024 | CNY | 16.36 | 17.98 | 16.22 | 17.73 | 17.73 | +1.03 (+6.17%) | 7,316,300 |
26 Feb 2024 | CNY | 16.32 | 16.91 | 16.2 | 16.7 | 16.7 | +0.52 (+3.21%) | 5,637,910 |
23 Feb 2024 | CNY | 15.78 | 16.19 | 15.68 | 16.18 | 16.18 | +0.41 (+2.60%) | 2,685,590 |
22 Feb 2024 | CNY | 15.25 | 15.8 | 15.23 | 15.77 | 15.77 | +0.47 (+3.07%) | 2,381,160 |
21 Feb 2024 | CNY | 15.32 | 15.95 | 15.21 | 15.3 | 15.3 | -0.32 (-2.05%) | 2,634,700 |
20 Feb 2024 | CNY | 14.82 | 16.18 | 14.5 | 15.62 | 15.62 | +0.63 (+4.20%) | 3,336,630 |
19 Feb 2024 | CNY | 14.97 | 15.28 | 14.71 | 14.99 | 14.99 | +0.39 (+2.67%) | 2,968,430 |
8 Feb 2024 | CNY | 13.11 | 14.65 | 13 | 14.6 | 14.6 | +1.49 (+11.37%) | 3,467,160 |