Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 19.3 | 19.3 | 18.47 | 18.9 | 18.9 | -0.45 (-2.33%) | 954,242 |
2 Apr 2024 | CNY | 19.5 | 19.57 | 19.04 | 19.35 | 19.35 | -0.14 (-0.72%) | 1,139,255 |
1 Apr 2024 | CNY | 18.93 | 20.11 | 18.6 | 19.49 | 19.49 | +0.56 (+2.96%) | 1,308,200 |
29 Mar 2024 | CNY | 18.55 | 19.12 | 18.4 | 18.93 | 18.93 | +0.39 (+2.10%) | 654,000 |
28 Mar 2024 | CNY | 17.6 | 18.78 | 17.55 | 18.54 | 18.54 | +0.92 (+5.22%) | 1,501,102 |
27 Mar 2024 | CNY | 18.38 | 18.5 | 17.45 | 17.62 | 17.62 | -0.76 (-4.13%) | 894,800 |
26 Mar 2024 | CNY | 18.45 | 18.9 | 17.93 | 18.38 | 18.38 | +0.02 (+0.11%) | 1,123,351 |
25 Mar 2024 | CNY | 19.17 | 19.4 | 18.27 | 18.36 | 18.36 | -1.04 (-5.36%) | 1,683,966 |
22 Mar 2024 | CNY | 19.18 | 20.5 | 18.98 | 19.4 | 19.4 | +0.21 (+1.09%) | 2,036,302 |
21 Mar 2024 | CNY | 19.9 | 20 | 18.6 | 19.19 | 19.19 | -0.19 (-0.98%) | 1,413,301 |
20 Mar 2024 | CNY | 18.52 | 19.4 | 18.44 | 19.38 | 19.38 | +0.76 (+4.08%) | 1,393,100 |
19 Mar 2024 | CNY | 18.49 | 18.8 | 18.4 | 18.62 | 18.62 | +0.17 (+0.92%) | 995,600 |
18 Mar 2024 | CNY | 18.3 | 18.55 | 18 | 18.45 | 18.45 | +0.41 (+2.27%) | 1,142,196 |
15 Mar 2024 | CNY | 17.77 | 18.22 | 17.45 | 18.04 | 18.04 | +0.28 (+1.58%) | 562,394 |
14 Mar 2024 | CNY | 17.98 | 18.37 | 17.37 | 17.76 | 17.76 | -0.29 (-1.61%) | 631,000 |
13 Mar 2024 | CNY | 17.93 | 18.45 | 17.5 | 18.05 | 18.05 | -0.03 (-0.17%) | 1,205,960 |
12 Mar 2024 | CNY | 17.38 | 18.2 | 17.06 | 18.08 | 18.08 | +0.88 (+5.12%) | 1,319,927 |
11 Mar 2024 | CNY | 16.94 | 17.24 | 16.71 | 17.2 | 17.2 | +0.24 (+1.42%) | 557,762 |
8 Mar 2024 | CNY | 16.6 | 17.2 | 16.6 | 16.96 | 16.96 | +0.21 (+1.25%) | 683,561 |
7 Mar 2024 | CNY | 16.93 | 17.3 | 16.69 | 16.75 | 16.75 | -0.01 (-0.06%) | 740,641 |
6 Mar 2024 | CNY | 16.36 | 16.92 | 16 | 16.76 | 16.76 | +0.62 (+3.84%) | 684,310 |
5 Mar 2024 | CNY | 16.73 | 16.74 | 16.12 | 16.14 | 16.14 | -0.59 (-3.53%) | 769,600 |
4 Mar 2024 | CNY | 17.3 | 17.33 | 16.45 | 16.73 | 16.73 | -0.34 (-1.99%) | 840,670 |
1 Mar 2024 | CNY | 17.09 | 17.38 | 16.76 | 17.07 | 17.07 | +0.07 (+0.41%) | 922,630 |
29 Feb 2024 | CNY | 16.38 | 17.26 | 16.06 | 17 | 17 | +0.45 (+2.72%) | 1,493,673 |
28 Feb 2024 | CNY | 18.39 | 18.98 | 16.55 | 16.55 | 16.55 | -1.83 (-9.96%) | 2,013,135 |
27 Feb 2024 | CNY | 17.85 | 18.39 | 17.8 | 18.38 | 18.38 | +0.51 (+2.85%) | 859,351 |
26 Feb 2024 | CNY | 17.85 | 18.5 | 17.41 | 17.87 | 17.87 | +0.17 (+0.96%) | 1,251,700 |
23 Feb 2024 | CNY | 17.21 | 17.75 | 16.9 | 17.7 | 17.7 | +0.85 (+5.04%) | 1,231,743 |
22 Feb 2024 | CNY | 15.97 | 16.88 | 15.66 | 16.85 | 16.85 | +0.99 (+6.24%) | 1,542,415 |