Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 16.4 | 16.85 | 16.35 | 16.68 | 16.68 | +0.23 (+1.40%) | 2,140,920 |
27 Mar 2024 | CNY | 16.83 | 17.08 | 16.45 | 16.45 | 16.45 | -0.26 (-1.56%) | 2,979,480 |
26 Mar 2024 | CNY | 16.76 | 16.89 | 16.46 | 16.71 | 16.71 | -0.1 (-0.59%) | 2,973,630 |
25 Mar 2024 | CNY | 17.37 | 17.5 | 16.8 | 16.81 | 16.81 | -0.65 (-3.72%) | 3,504,010 |
22 Mar 2024 | CNY | 17.96 | 17.96 | 17.4 | 17.46 | 17.46 | -0.44 (-2.46%) | 4,329,610 |
21 Mar 2024 | CNY | 18.2 | 18.24 | 17.85 | 17.9 | 17.9 | -0.32 (-1.76%) | 3,409,900 |
20 Mar 2024 | CNY | 17.89 | 18.27 | 17.77 | 18.22 | 18.22 | +0.35 (+1.96%) | 5,305,350 |
19 Mar 2024 | CNY | 17.96 | 18.09 | 17.86 | 17.87 | 17.87 | -0.18 (-1.00%) | 2,550,700 |
18 Mar 2024 | CNY | 17.82 | 18.05 | 17.73 | 18.05 | 18.05 | +0.25 (+1.40%) | 3,267,630 |
15 Mar 2024 | CNY | 17.6 | 17.86 | 17.55 | 17.8 | 17.8 | +0.1 (+0.56%) | 2,456,970 |
14 Mar 2024 | CNY | 18 | 18.24 | 17.52 | 17.7 | 17.7 | -0.13 (-0.73%) | 3,507,360 |
13 Mar 2024 | CNY | 17.97 | 17.98 | 17.69 | 17.83 | 17.83 | -0.07 (-0.39%) | 2,305,890 |
12 Mar 2024 | CNY | 17.72 | 18.07 | 17.72 | 17.9 | 17.9 | +0.24 (+1.36%) | 3,805,480 |
11 Mar 2024 | CNY | 17.18 | 17.66 | 17.16 | 17.66 | 17.66 | +0.43 (+2.50%) | 3,073,270 |
8 Mar 2024 | CNY | 17.14 | 17.3 | 17.02 | 17.23 | 17.23 | +0.1 (+0.58%) | 1,742,350 |
7 Mar 2024 | CNY | 17.4 | 17.61 | 17.12 | 17.13 | 17.13 | -0.31 (-1.78%) | 2,467,400 |
6 Mar 2024 | CNY | 17.4 | 17.68 | 17.28 | 17.44 | 17.44 | -0.07 (-0.40%) | 2,107,030 |
5 Mar 2024 | CNY | 17.79 | 17.81 | 17.46 | 17.51 | 17.51 | -0.35 (-1.96%) | 2,965,050 |
4 Mar 2024 | CNY | 17.7 | 18.11 | 17.6 | 17.86 | 17.86 | +0.23 (+1.30%) | 3,777,950 |
1 Mar 2024 | CNY | 17.51 | 17.71 | 17.39 | 17.63 | 17.63 | +0.07 (+0.40%) | 3,033,710 |
29 Feb 2024 | CNY | 16.95 | 17.56 | 16.93 | 17.56 | 17.56 | +0.42 (+2.45%) | 4,028,530 |
28 Feb 2024 | CNY | 18.05 | 18.55 | 17.14 | 17.14 | 17.14 | -0.91 (-5.04%) | 6,417,520 |
27 Feb 2024 | CNY | 17.58 | 18.07 | 17.43 | 18.05 | 18.05 | +0.5 (+2.85%) | 3,686,470 |
26 Feb 2024 | CNY | 17.38 | 17.82 | 17.25 | 17.55 | 17.55 | +0.15 (+0.86%) | 3,743,200 |
23 Feb 2024 | CNY | 17.2 | 17.42 | 17.02 | 17.4 | 17.4 | +0.22 (+1.28%) | 3,056,140 |
22 Feb 2024 | CNY | 17.07 | 17.25 | 16.96 | 17.18 | 17.18 | +0.11 (+0.64%) | 2,878,140 |
21 Feb 2024 | CNY | 16.96 | 17.59 | 16.82 | 17.07 | 17.07 | -0.01 (-0.06%) | 3,827,810 |
20 Feb 2024 | CNY | 16.95 | 17.13 | 16.76 | 17.08 | 17.08 | +0.1 (+0.59%) | 2,653,650 |
19 Feb 2024 | CNY | 17.19 | 17.43 | 16.76 | 16.98 | 16.98 | -0.18 (-1.05%) | 4,268,020 |
8 Feb 2024 | CNY | 16.35 | 17.59 | 16.35 | 17.16 | 17.16 | +0.79 (+4.83%) | 5,149,270 |