Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.56 | 14.91 | 14.28 | 14.33 | 14.33 | -0.19 (-1.31%) | 1,228,370 |
11 Apr 2024 | CNY | 14.5 | 14.88 | 14.36 | 14.52 | 14.52 | -0.04 (-0.27%) | 1,051,900 |
10 Apr 2024 | CNY | 15.12 | 15.16 | 14.23 | 14.56 | 14.56 | -0.56 (-3.70%) | 1,554,600 |
9 Apr 2024 | CNY | 15 | 15.33 | 14.64 | 15.12 | 15.12 | +0.07 (+0.47%) | 1,714,800 |
8 Apr 2024 | CNY | 15.4 | 16.03 | 15.05 | 15.05 | 15.05 | -0.37 (-2.40%) | 2,506,200 |
3 Apr 2024 | CNY | 15.82 | 15.89 | 15.14 | 15.42 | 15.42 | -0.54 (-3.38%) | 1,815,100 |
2 Apr 2024 | CNY | 15.89 | 16.04 | 15.68 | 15.96 | 15.96 | +0.08 (+0.50%) | 2,060,650 |
1 Apr 2024 | CNY | 15.4 | 15.9 | 15.27 | 15.88 | 15.88 | +0.46 (+2.98%) | 2,196,670 |
29 Mar 2024 | CNY | 14.91 | 15.45 | 14.76 | 15.42 | 15.42 | +0.44 (+2.94%) | 2,146,410 |
28 Mar 2024 | CNY | 14.28 | 15.2 | 14.2 | 14.98 | 14.98 | +0.7 (+4.90%) | 1,859,190 |
27 Mar 2024 | CNY | 14.99 | 15.21 | 14.28 | 14.28 | 14.28 | -0.7 (-4.67%) | 1,607,830 |
26 Mar 2024 | CNY | 14.88 | 15.8 | 14.79 | 14.98 | 14.98 | -0.22 (-1.45%) | 1,920,300 |
25 Mar 2024 | CNY | 15.65 | 15.84 | 15.18 | 15.2 | 15.2 | -0.42 (-2.69%) | 2,970,550 |
22 Mar 2024 | CNY | 15.95 | 16.13 | 15.47 | 15.62 | 15.62 | -0.35 (-2.19%) | 2,557,190 |
21 Mar 2024 | CNY | 16.18 | 16.19 | 15.66 | 15.97 | 15.97 | -0.12 (-0.75%) | 2,503,860 |
20 Mar 2024 | CNY | 16.03 | 16.19 | 15.84 | 16.09 | 16.09 | +0.08 (+0.50%) | 2,599,240 |
19 Mar 2024 | CNY | 15.72 | 16.2 | 15.66 | 16.01 | 16.01 | +0.29 (+1.84%) | 3,974,170 |
18 Mar 2024 | CNY | 15.25 | 15.76 | 15.25 | 15.72 | 15.72 | +0.52 (+3.42%) | 3,345,090 |
15 Mar 2024 | CNY | 14.84 | 15.24 | 14.76 | 15.2 | 15.2 | +0.19 (+1.27%) | 2,420,180 |
14 Mar 2024 | CNY | 15.27 | 15.4 | 14.67 | 15.01 | 15.01 | -0.42 (-2.72%) | 3,109,880 |
13 Mar 2024 | CNY | 15.26 | 15.82 | 15.08 | 15.43 | 15.43 | +0.21 (+1.38%) | 4,452,830 |
12 Mar 2024 | CNY | 15.03 | 15.58 | 14.89 | 15.22 | 15.22 | +0.05 (+0.33%) | 3,793,430 |
11 Mar 2024 | CNY | 15.3 | 15.43 | 14.83 | 15.17 | 15.17 | -0.29 (-1.88%) | 5,581,020 |
8 Mar 2024 | CNY | 14.48 | 17.3 | 14.48 | 15.46 | 15.46 | +1.04 (+7.21%) | 7,645,550 |
7 Mar 2024 | CNY | 15.05 | 15.24 | 14.25 | 14.42 | 14.42 | -0.51 (-3.42%) | 3,562,630 |
6 Mar 2024 | CNY | 15 | 15.34 | 14.52 | 14.93 | 14.93 | -0.27 (-1.78%) | 4,520,870 |
5 Mar 2024 | CNY | 15.39 | 15.8 | 15 | 15.2 | 15.2 | -1.14 (-6.98%) | 6,850,060 |
4 Mar 2024 | CNY | 15.71 | 16.86 | 14.57 | 16.34 | 16.34 | +1.07 (+7.01%) | 8,903,490 |
1 Mar 2024 | CNY | 14.87 | 16.18 | 14.4 | 15.27 | 15.27 | +1.07 (+7.54%) | 6,220,650 |
29 Feb 2024 | CNY | 13.07 | 14.4 | 13.07 | 14.2 | 14.2 | +0.9 (+6.77%) | 4,356,980 |