Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 16.32 | 17.35 | 16.26 | 16.99 | 16.99 | +0.83 (+5.14%) | 2,686,800 |
27 Mar 2024 | CNY | 16.94 | 16.99 | 16.1 | 16.16 | 16.16 | -0.79 (-4.66%) | 1,920,260 |
26 Mar 2024 | CNY | 16.79 | 17.25 | 16.44 | 16.95 | 16.95 | +0.17 (+1.01%) | 2,636,960 |
25 Mar 2024 | CNY | 17.5 | 17.77 | 16.74 | 16.78 | 16.78 | -0.78 (-4.44%) | 2,554,000 |
22 Mar 2024 | CNY | 17.85 | 17.97 | 17.37 | 17.56 | 17.56 | -0.35 (-1.95%) | 1,802,400 |
21 Mar 2024 | CNY | 17.78 | 18.38 | 17.36 | 17.91 | 17.91 | +0.11 (+0.62%) | 2,555,400 |
20 Mar 2024 | CNY | 17.48 | 17.8 | 17.36 | 17.8 | 17.8 | +0.44 (+2.53%) | 1,615,300 |
19 Mar 2024 | CNY | 17.5 | 17.82 | 17.27 | 17.36 | 17.36 | -0.19 (-1.08%) | 2,285,100 |
18 Mar 2024 | CNY | 16.97 | 17.69 | 16.97 | 17.55 | 17.55 | +0.64 (+3.78%) | 3,022,300 |
15 Mar 2024 | CNY | 16.85 | 16.92 | 16.5 | 16.91 | 16.91 | 0.0 (0.0%) | 2,637,600 |
14 Mar 2024 | CNY | 16.64 | 16.98 | 16.4 | 16.91 | 16.91 | +0.51 (+3.11%) | 4,680,960 |
13 Mar 2024 | CNY | 16.46 | 16.59 | 16.2 | 16.4 | 16.4 | -0.06 (-0.36%) | 2,355,260 |
12 Mar 2024 | CNY | 16.16 | 16.5 | 15.95 | 16.46 | 16.46 | +0.18 (+1.11%) | 3,280,700 |
11 Mar 2024 | CNY | 15.81 | 16.32 | 15.81 | 16.28 | 16.28 | +0.31 (+1.94%) | 2,591,400 |
8 Mar 2024 | CNY | 16.34 | 16.44 | 15.5 | 15.97 | 15.97 | -0.36 (-2.20%) | 3,642,000 |
7 Mar 2024 | CNY | 15.98 | 16.66 | 15.91 | 16.33 | 16.33 | +0.61 (+3.88%) | 5,174,970 |
6 Mar 2024 | CNY | 15.12 | 15.84 | 15.12 | 15.72 | 15.72 | +0.49 (+3.22%) | 2,964,200 |
5 Mar 2024 | CNY | 15.45 | 15.95 | 15.18 | 15.23 | 15.23 | -0.43 (-2.75%) | 2,992,850 |
4 Mar 2024 | CNY | 15.75 | 15.99 | 15.08 | 15.66 | 15.66 | +0.04 (+0.26%) | 3,363,600 |
1 Mar 2024 | CNY | 15.27 | 15.65 | 15.18 | 15.62 | 15.62 | +0.34 (+2.23%) | 3,085,050 |
29 Feb 2024 | CNY | 14.62 | 15.28 | 14.43 | 15.28 | 15.28 | +0.63 (+4.30%) | 4,158,700 |
28 Feb 2024 | CNY | 16.67 | 17.13 | 14.4 | 14.65 | 14.65 | -2 (-12.01%) | 6,382,400 |
27 Feb 2024 | CNY | 16.05 | 16.65 | 15.79 | 16.65 | 16.65 | +0.35 (+2.15%) | 3,832,700 |
26 Feb 2024 | CNY | 15.86 | 16.89 | 15.64 | 16.3 | 16.3 | +0.81 (+5.23%) | 5,311,700 |
23 Feb 2024 | CNY | 14.66 | 15.72 | 14.66 | 15.49 | 15.49 | +0.83 (+5.66%) | 3,102,170 |
22 Feb 2024 | CNY | 14 | 14.66 | 14 | 14.66 | 14.66 | +0.66 (+4.71%) | 3,360,870 |
21 Feb 2024 | CNY | 13.59 | 14.6 | 13.4 | 14 | 14 | +0.29 (+2.12%) | 4,651,500 |
20 Feb 2024 | CNY | 13.11 | 13.79 | 13 | 13.71 | 13.71 | +0.49 (+3.71%) | 4,244,070 |
19 Feb 2024 | CNY | 12.88 | 13.57 | 12.58 | 13.22 | 13.22 | +0.46 (+3.61%) | 6,082,050 |
8 Feb 2024 | CNY | 11.15 | 12.9 | 10.7 | 12.76 | 12.76 | +1.79 (+16.32%) | 7,355,790 |