Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 16.93 | 17 | 16.7 | 16.96 | 16.96 | +0.19 (+1.13%) | 3,562,380 |
15 Mar 2024 | CNY | 16.44 | 16.78 | 16.2 | 16.77 | 16.77 | +0.32 (+1.95%) | 3,117,080 |
14 Mar 2024 | CNY | 16.88 | 16.88 | 16.21 | 16.45 | 16.45 | -0.33 (-1.97%) | 4,106,110 |
13 Mar 2024 | CNY | 16.72 | 17.13 | 16.66 | 16.78 | 16.78 | -0.09 (-0.53%) | 3,963,250 |
12 Mar 2024 | CNY | 16.9 | 17.49 | 16.7 | 16.87 | 16.87 | -0.05 (-0.30%) | 6,057,240 |
11 Mar 2024 | CNY | 16.42 | 17.25 | 16.3 | 16.92 | 16.92 | +0.57 (+3.49%) | 6,278,470 |
8 Mar 2024 | CNY | 16.54 | 16.67 | 16.04 | 16.35 | 16.35 | -0.05 (-0.30%) | 4,777,850 |
7 Mar 2024 | CNY | 17.16 | 17.35 | 16.17 | 16.4 | 16.4 | -0.76 (-4.43%) | 7,811,540 |
6 Mar 2024 | CNY | 16.25 | 17.99 | 16.12 | 17.16 | 17.16 | +0.47 (+2.82%) | 12,043,940 |
5 Mar 2024 | CNY | 15.69 | 16.99 | 15.55 | 16.69 | 16.69 | +0.73 (+4.57%) | 10,000,380 |
4 Mar 2024 | CNY | 16.02 | 16.19 | 15.42 | 15.96 | 15.96 | -0.13 (-0.81%) | 7,342,000 |
1 Mar 2024 | CNY | 15.01 | 16.68 | 14.95 | 16.09 | 16.09 | +1.06 (+7.05%) | 9,929,580 |
29 Feb 2024 | CNY | 14.29 | 15.11 | 14.29 | 15.03 | 15.03 | +0.64 (+4.45%) | 5,798,300 |
28 Feb 2024 | CNY | 15.99 | 16.28 | 14.39 | 14.39 | 14.39 | -1.24 (-7.93%) | 9,755,640 |
27 Feb 2024 | CNY | 15.4 | 15.69 | 15.09 | 15.63 | 15.63 | -0.08 (-0.51%) | 8,752,630 |
26 Feb 2024 | CNY | 15.2 | 16.33 | 14.77 | 15.71 | 15.71 | +1.12 (+7.68%) | 10,536,990 |
23 Feb 2024 | CNY | 14 | 14.68 | 13.78 | 14.59 | 14.59 | +0.73 (+5.27%) | 5,651,230 |
22 Feb 2024 | CNY | 13.45 | 13.92 | 13.32 | 13.86 | 13.86 | +0.48 (+3.59%) | 5,108,740 |
21 Feb 2024 | CNY | 12.94 | 13.9 | 12.82 | 13.38 | 13.38 | +0.3 (+2.29%) | 5,890,810 |
20 Feb 2024 | CNY | 12.78 | 13.08 | 12.48 | 13.08 | 13.08 | +0.24 (+1.87%) | 3,994,570 |
19 Feb 2024 | CNY | 12.43 | 13.37 | 12.43 | 12.84 | 12.84 | +0.42 (+3.38%) | 6,563,480 |
8 Feb 2024 | CNY | 10.48 | 12.43 | 10.48 | 12.42 | 12.42 | +1.59 (+14.68%) | 7,745,560 |
7 Feb 2024 | CNY | 11.64 | 11.88 | 10.7 | 10.83 | 10.83 | -0.96 (-8.14%) | 7,352,740 |
6 Feb 2024 | CNY | 10.9 | 11.95 | 10.04 | 11.79 | 11.79 | +0.58 (+5.17%) | 7,653,260 |
5 Feb 2024 | CNY | 12.63 | 12.8 | 10.77 | 11.21 | 11.21 | -1.6 (-12.49%) | 5,673,920 |
2 Feb 2024 | CNY | 13.78 | 14.03 | 12.32 | 12.81 | 12.81 | -0.92 (-6.70%) | 4,532,850 |
1 Feb 2024 | CNY | 13.8 | 14.04 | 13.42 | 13.73 | 13.73 | -0.11 (-0.79%) | 2,529,180 |
31 Jan 2024 | CNY | 14.8 | 14.9 | 13.8 | 13.84 | 13.84 | -0.96 (-6.49%) | 2,787,400 |
30 Jan 2024 | CNY | 15.05 | 15.54 | 14.78 | 14.8 | 14.8 | -0.52 (-3.39%) | 2,123,300 |
29 Jan 2024 | CNY | 15.96 | 16.05 | 15.3 | 15.32 | 15.32 | -0.53 (-3.34%) | 1,835,620 |