Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.65 | 17.93 | 17.1 | 17.2 | 17.2 | -0.38 (-2.16%) | 1,729,320 |
11 Apr 2024 | CNY | 17.52 | 17.91 | 17.17 | 17.58 | 17.58 | +0.06 (+0.34%) | 1,562,980 |
10 Apr 2024 | CNY | 18.27 | 18.34 | 17.28 | 17.52 | 17.52 | -0.66 (-3.63%) | 2,189,200 |
9 Apr 2024 | CNY | 17.91 | 18.3 | 17.82 | 18.18 | 18.18 | +0.26 (+1.45%) | 1,308,000 |
8 Apr 2024 | CNY | 18.65 | 18.65 | 17.85 | 17.92 | 17.92 | -0.68 (-3.66%) | 1,874,400 |
3 Apr 2024 | CNY | 19.29 | 19.58 | 18.4 | 18.6 | 18.6 | -0.76 (-3.93%) | 2,828,751 |
2 Apr 2024 | CNY | 19.69 | 19.88 | 18.92 | 19.36 | 19.36 | -0.08 (-0.41%) | 3,388,731 |
1 Apr 2024 | CNY | 19 | 19.59 | 18.81 | 19.44 | 19.44 | +0.66 (+3.51%) | 2,833,980 |
29 Mar 2024 | CNY | 18.49 | 18.78 | 18.4 | 18.78 | 18.78 | +0.46 (+2.51%) | 1,108,080 |
28 Mar 2024 | CNY | 17.81 | 18.69 | 17.81 | 18.32 | 18.32 | +0.35 (+1.95%) | 2,166,580 |
27 Mar 2024 | CNY | 19.05 | 19.05 | 17.9 | 17.97 | 17.97 | -0.98 (-5.17%) | 2,781,700 |
26 Mar 2024 | CNY | 19.06 | 19.29 | 18.6 | 18.95 | 18.95 | -0.11 (-0.58%) | 2,089,800 |
25 Mar 2024 | CNY | 20 | 20.02 | 19.06 | 19.06 | 19.06 | -0.95 (-4.75%) | 2,399,640 |
22 Mar 2024 | CNY | 20.67 | 20.92 | 19.8 | 20.01 | 20.01 | -0.8 (-3.84%) | 3,518,400 |
21 Mar 2024 | CNY | 21.03 | 21.18 | 20.62 | 20.81 | 20.81 | -0.28 (-1.33%) | 2,358,680 |
20 Mar 2024 | CNY | 21.09 | 21.2 | 20.85 | 21.09 | 21.09 | -0.01 (-0.05%) | 2,195,900 |
19 Mar 2024 | CNY | 21.41 | 21.44 | 20.91 | 21.1 | 21.1 | -0.06 (-0.28%) | 3,202,951 |
18 Mar 2024 | CNY | 21.16 | 21.29 | 20.8 | 21.16 | 21.16 | +0.01 (+0.05%) | 3,059,889 |
15 Mar 2024 | CNY | 20.56 | 21.2 | 20.42 | 21.15 | 21.15 | +0.63 (+3.07%) | 3,156,279 |
14 Mar 2024 | CNY | 20.82 | 21.73 | 20.28 | 20.52 | 20.52 | -0.37 (-1.77%) | 2,928,020 |
13 Mar 2024 | CNY | 20.8 | 21.18 | 20.67 | 20.89 | 20.89 | -0.1 (-0.48%) | 2,561,785 |
12 Mar 2024 | CNY | 20.56 | 21.1 | 20.32 | 20.99 | 20.99 | +0.39 (+1.89%) | 3,738,627 |
11 Mar 2024 | CNY | 20.27 | 20.86 | 19.73 | 20.6 | 20.6 | +0.13 (+0.64%) | 3,731,550 |
8 Mar 2024 | CNY | 20.61 | 20.87 | 19.68 | 20.47 | 20.47 | -0.45 (-2.15%) | 4,636,600 |
7 Mar 2024 | CNY | 20.7 | 21.98 | 20.7 | 20.92 | 20.92 | +0.72 (+3.56%) | 7,370,000 |
6 Mar 2024 | CNY | 19.57 | 20.45 | 19.35 | 20.2 | 20.2 | +0.64 (+3.27%) | 2,913,640 |
5 Mar 2024 | CNY | 20.09 | 20.09 | 19.3 | 19.56 | 19.56 | -0.59 (-2.93%) | 2,350,629 |
4 Mar 2024 | CNY | 19.87 | 20.28 | 19.36 | 20.15 | 20.15 | +0.26 (+1.31%) | 2,978,420 |
1 Mar 2024 | CNY | 19.69 | 20.05 | 19.55 | 19.89 | 19.89 | +0.23 (+1.17%) | 1,938,440 |
29 Feb 2024 | CNY | 18.43 | 19.66 | 18.37 | 19.66 | 19.66 | +1.06 (+5.70%) | 2,974,700 |