Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 13.61 | 14.08 | 13.51 | 14.06 | 14.06 | +0.45 (+3.31%) | 1,168,500 |
27 Mar 2024 | CNY | 13.81 | 13.98 | 13.6 | 13.61 | 13.61 | -0.19 (-1.38%) | 1,115,090 |
26 Mar 2024 | CNY | 13.75 | 14.03 | 13.5 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,385,530 |
25 Mar 2024 | CNY | 14.2 | 14.28 | 13.78 | 13.78 | 13.78 | -0.42 (-2.96%) | 1,493,860 |
22 Mar 2024 | CNY | 14.49 | 14.6 | 14.11 | 14.2 | 14.2 | -0.36 (-2.47%) | 1,197,500 |
21 Mar 2024 | CNY | 14.44 | 14.64 | 14.2 | 14.56 | 14.56 | +0.15 (+1.04%) | 1,183,110 |
20 Mar 2024 | CNY | 14.21 | 14.42 | 14.13 | 14.41 | 14.41 | +0.19 (+1.34%) | 912,990 |
19 Mar 2024 | CNY | 14.43 | 14.68 | 14.17 | 14.22 | 14.22 | -0.21 (-1.46%) | 1,720,440 |
18 Mar 2024 | CNY | 13.63 | 14.77 | 13.48 | 14.43 | 14.43 | +0.85 (+6.26%) | 2,984,230 |
15 Mar 2024 | CNY | 13.25 | 13.61 | 13.22 | 13.58 | 13.58 | +0.3 (+2.26%) | 1,463,970 |
14 Mar 2024 | CNY | 13.36 | 13.6 | 13.06 | 13.28 | 13.28 | -0.07 (-0.52%) | 1,152,090 |
13 Mar 2024 | CNY | 13.46 | 13.51 | 13.22 | 13.35 | 13.35 | -0.13 (-0.96%) | 1,429,230 |
12 Mar 2024 | CNY | 12.93 | 13.88 | 12.9 | 13.48 | 13.48 | +0.56 (+4.33%) | 2,891,770 |
11 Mar 2024 | CNY | 12.63 | 12.92 | 12.56 | 12.92 | 12.92 | +0.26 (+2.05%) | 1,004,800 |
8 Mar 2024 | CNY | 12.59 | 12.83 | 12.53 | 12.66 | 12.66 | +0.13 (+1.04%) | 1,004,600 |
7 Mar 2024 | CNY | 12.65 | 12.8 | 12.38 | 12.53 | 12.53 | +0.05 (+0.40%) | 1,180,500 |
6 Mar 2024 | CNY | 12.32 | 12.58 | 12.19 | 12.48 | 12.48 | +0.16 (+1.30%) | 1,153,300 |
5 Mar 2024 | CNY | 12.68 | 12.68 | 12.26 | 12.32 | 12.32 | -0.44 (-3.45%) | 1,381,760 |
4 Mar 2024 | CNY | 12.83 | 12.92 | 12.51 | 12.76 | 12.76 | -0.06 (-0.47%) | 1,298,500 |
1 Mar 2024 | CNY | 12.81 | 12.98 | 12.62 | 12.82 | 12.82 | +0.02 (+0.16%) | 1,319,000 |
29 Feb 2024 | CNY | 12.24 | 12.97 | 12.12 | 12.8 | 12.8 | +0.38 (+3.06%) | 2,361,220 |
28 Feb 2024 | CNY | 13.87 | 14.19 | 12.42 | 12.42 | 12.42 | -1.45 (-10.45%) | 3,141,470 |
27 Feb 2024 | CNY | 13.61 | 13.88 | 13.43 | 13.87 | 13.87 | +0.29 (+2.14%) | 1,420,400 |
26 Feb 2024 | CNY | 13.4 | 13.95 | 13.13 | 13.58 | 13.58 | +0.19 (+1.42%) | 1,769,940 |
23 Feb 2024 | CNY | 12.88 | 13.45 | 12.84 | 13.39 | 13.39 | +0.53 (+4.12%) | 1,500,260 |
22 Feb 2024 | CNY | 12.46 | 12.93 | 12.3 | 12.86 | 12.86 | +0.38 (+3.04%) | 1,762,710 |
21 Feb 2024 | CNY | 12 | 12.8 | 11.99 | 12.48 | 12.48 | +0.34 (+2.80%) | 2,071,870 |
20 Feb 2024 | CNY | 12.09 | 12.23 | 11.82 | 12.14 | 12.14 | +0.06 (+0.50%) | 1,604,950 |
19 Feb 2024 | CNY | 11.78 | 12.3 | 11.58 | 12.08 | 12.08 | +0.3 (+2.55%) | 3,087,620 |
8 Feb 2024 | CNY | 10.62 | 11.84 | 10.23 | 11.78 | 11.78 | +0.78 (+7.09%) | 3,679,560 |