Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 17.59 | 17.76 | 17.18 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,630,700 |
20 Mar 2024 | CNY | 17.88 | 17.88 | 17.3 | 17.5 | 17.5 | -0.09 (-0.51%) | 1,780,621 |
19 Mar 2024 | CNY | 17.37 | 17.8 | 17.27 | 17.59 | 17.59 | +0.07 (+0.40%) | 2,072,830 |
18 Mar 2024 | CNY | 16.76 | 17.82 | 16.75 | 17.52 | 17.52 | +0.87 (+5.23%) | 2,855,686 |
15 Mar 2024 | CNY | 16.29 | 16.7 | 16.11 | 16.65 | 16.65 | +0.35 (+2.15%) | 1,348,500 |
14 Mar 2024 | CNY | 16.4 | 16.68 | 16.05 | 16.3 | 16.3 | -0.2 (-1.21%) | 1,498,600 |
13 Mar 2024 | CNY | 16.51 | 16.72 | 16.29 | 16.5 | 16.5 | -0.03 (-0.18%) | 1,956,238 |
12 Mar 2024 | CNY | 16.22 | 16.68 | 15.95 | 16.53 | 16.53 | +0.49 (+3.05%) | 2,596,636 |
11 Mar 2024 | CNY | 15.54 | 16.04 | 15.38 | 16.04 | 16.04 | +0.55 (+3.55%) | 2,277,449 |
8 Mar 2024 | CNY | 15.45 | 15.6 | 15.19 | 15.49 | 15.49 | +0.09 (+0.58%) | 1,588,343 |
7 Mar 2024 | CNY | 15.71 | 15.98 | 15.28 | 15.4 | 15.4 | -0.27 (-1.72%) | 2,435,078 |
6 Mar 2024 | CNY | 14.94 | 15.74 | 14.83 | 15.67 | 15.67 | +0.73 (+4.89%) | 2,519,500 |
5 Mar 2024 | CNY | 15.45 | 15.45 | 14.91 | 14.94 | 14.94 | -0.51 (-3.30%) | 1,674,700 |
4 Mar 2024 | CNY | 15.44 | 15.56 | 14.86 | 15.45 | 15.45 | -0.02 (-0.13%) | 1,963,268 |
1 Mar 2024 | CNY | 15.19 | 15.58 | 15.11 | 15.47 | 15.47 | +0.27 (+1.78%) | 2,612,100 |
29 Feb 2024 | CNY | 14.26 | 15.22 | 14.21 | 15.2 | 15.2 | +0.58 (+3.97%) | 3,825,668 |
28 Feb 2024 | CNY | 16.81 | 17.16 | 14.55 | 14.62 | 14.62 | -2.14 (-12.77%) | 5,421,900 |
27 Feb 2024 | CNY | 16 | 16.76 | 15.91 | 16.76 | 16.76 | +0.58 (+3.58%) | 2,224,700 |
26 Feb 2024 | CNY | 15.67 | 16.42 | 15.58 | 16.18 | 16.18 | +0.53 (+3.39%) | 2,700,559 |
23 Feb 2024 | CNY | 15.09 | 15.66 | 14.93 | 15.65 | 15.65 | +0.72 (+4.82%) | 2,401,153 |
22 Feb 2024 | CNY | 14.34 | 14.98 | 14.34 | 14.93 | 14.93 | +0.36 (+2.47%) | 2,126,582 |
21 Feb 2024 | CNY | 13.9 | 15.18 | 13.8 | 14.57 | 14.57 | +0.48 (+3.41%) | 3,006,017 |
20 Feb 2024 | CNY | 13.95 | 14.19 | 13.6 | 14.09 | 14.09 | -0.02 (-0.14%) | 2,393,324 |
19 Feb 2024 | CNY | 14.09 | 14.58 | 13.55 | 14.11 | 14.11 | +0.57 (+4.21%) | 4,353,339 |
8 Feb 2024 | CNY | 11.39 | 13.54 | 11.05 | 13.54 | 13.54 | +2.26 (+20.04%) | 4,114,708 |
7 Feb 2024 | CNY | 12.32 | 12.32 | 11.05 | 11.28 | 11.28 | -1.06 (-8.59%) | 3,248,887 |
6 Feb 2024 | CNY | 12 | 13.06 | 10.82 | 12.34 | 12.34 | -0.08 (-0.64%) | 4,026,399 |
5 Feb 2024 | CNY | 14.96 | 14.96 | 12 | 12.42 | 12.42 | -2.53 (-16.92%) | 4,106,473 |
2 Feb 2024 | CNY | 16.08 | 16.6 | 14.17 | 14.95 | 14.95 | -1.13 (-7.03%) | 2,380,581 |
1 Feb 2024 | CNY | 16.05 | 16.4 | 15.7 | 16.08 | 16.08 | -0.34 (-2.07%) | 1,754,451 |