Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 17.54 | 17.68 | 17.3 | 17.57 | 17.57 | -0.11 (-0.62%) | 3,726,400 |
26 Apr 2024 | CNY | 17.67 | 18.14 | 17.02 | 17.68 | 17.68 | -0.44 (-2.43%) | 5,493,428 |
25 Apr 2024 | CNY | 17.3 | 18.85 | 17.1 | 18.12 | 18.12 | +0.42 (+2.37%) | 6,643,725 |
24 Apr 2024 | CNY | 17.49 | 17.9 | 17.13 | 17.7 | 17.7 | +0.41 (+2.37%) | 5,605,155 |
23 Apr 2024 | CNY | 17.05 | 17.79 | 16.8 | 17.29 | 17.29 | +0.09 (+0.52%) | 5,816,593 |
22 Apr 2024 | CNY | 17.99 | 17.99 | 16.97 | 17.2 | 17.2 | -1.7 (-8.99%) | 9,813,980 |
19 Apr 2024 | CNY | 16.73 | 18.9 | 16.73 | 18.9 | 18.9 | +3.15 (+20.00%) | 12,391,916 |
18 Apr 2024 | CNY | 15.58 | 15.76 | 14.98 | 15.75 | 15.75 | +0.26 (+1.68%) | 2,165,600 |
17 Apr 2024 | CNY | 14.13 | 15.52 | 14.13 | 15.49 | 15.49 | +1.56 (+11.20%) | 2,487,703 |
16 Apr 2024 | CNY | 15.83 | 15.94 | 13.7 | 13.93 | 13.93 | -2.33 (-14.33%) | 3,307,803 |
15 Apr 2024 | CNY | 16.8 | 17.61 | 15.53 | 16.26 | 16.26 | -0.32 (-1.93%) | 3,029,300 |
12 Apr 2024 | CNY | 17.38 | 17.99 | 16.58 | 16.58 | 16.58 | -0.56 (-3.27%) | 3,602,334 |
11 Apr 2024 | CNY | 16.18 | 17.15 | 15.88 | 17.14 | 17.14 | +0.65 (+3.94%) | 2,417,900 |
10 Apr 2024 | CNY | 16.59 | 16.65 | 15.88 | 16.49 | 16.49 | -0.1 (-0.60%) | 1,683,000 |
9 Apr 2024 | CNY | 16.48 | 16.77 | 16.36 | 16.59 | 16.59 | +0.12 (+0.73%) | 1,281,100 |
8 Apr 2024 | CNY | 17.43 | 17.44 | 16.36 | 16.47 | 16.47 | -0.61 (-3.57%) | 1,916,742 |
3 Apr 2024 | CNY | 17.55 | 17.58 | 16.8 | 17.08 | 17.08 | -0.53 (-3.01%) | 2,280,491 |
2 Apr 2024 | CNY | 17.26 | 17.95 | 17.17 | 17.61 | 17.61 | +0.24 (+1.38%) | 3,482,404 |
1 Apr 2024 | CNY | 17.42 | 17.45 | 16.93 | 17.37 | 17.37 | -0.07 (-0.40%) | 3,074,534 |
29 Mar 2024 | CNY | 16.63 | 17.48 | 16.6 | 17.44 | 17.44 | +0.6 (+3.56%) | 2,552,200 |
28 Mar 2024 | CNY | 16 | 16.88 | 15.87 | 16.84 | 16.84 | +0.98 (+6.18%) | 2,711,721 |
27 Mar 2024 | CNY | 16.8 | 16.9 | 15.83 | 15.86 | 15.86 | -0.83 (-4.97%) | 1,957,934 |
26 Mar 2024 | CNY | 16.42 | 16.77 | 15.98 | 16.69 | 16.69 | +0.27 (+1.64%) | 2,291,932 |
25 Mar 2024 | CNY | 16.74 | 17.19 | 16.36 | 16.42 | 16.42 | -0.45 (-2.67%) | 2,494,132 |
22 Mar 2024 | CNY | 17.3 | 17.36 | 16.75 | 16.87 | 16.87 | -0.43 (-2.49%) | 2,011,728 |
21 Mar 2024 | CNY | 17.59 | 17.65 | 16.98 | 17.3 | 17.3 | -0.3 (-1.70%) | 2,807,698 |
20 Mar 2024 | CNY | 17.7 | 17.7 | 17.39 | 17.6 | 17.6 | -0.13 (-0.73%) | 2,949,834 |
19 Mar 2024 | CNY | 17.34 | 17.94 | 17.14 | 17.73 | 17.73 | +0.39 (+2.25%) | 4,531,462 |
18 Mar 2024 | CNY | 17.29 | 17.39 | 16.95 | 17.34 | 17.34 | +0.3 (+1.76%) | 3,147,743 |
15 Mar 2024 | CNY | 16.84 | 17.16 | 16.56 | 17.04 | 17.04 | +0.01 (+0.06%) | 2,639,372 |