Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 17.16 | 17.53 | 16.78 | 17.12 | 17.12 | -0.01 (-0.06%) | 2,628,412 |
25 Mar 2024 | CNY | 17.64 | 17.99 | 17.07 | 17.13 | 17.13 | -0.7 (-3.93%) | 2,870,395 |
22 Mar 2024 | CNY | 18.34 | 18.48 | 17.81 | 17.83 | 17.83 | -0.72 (-3.88%) | 2,349,247 |
21 Mar 2024 | CNY | 18.59 | 18.68 | 17.83 | 18.55 | 18.55 | +0.07 (+0.38%) | 3,999,756 |
20 Mar 2024 | CNY | 19.05 | 19.05 | 18.45 | 18.48 | 18.48 | -0.43 (-2.27%) | 2,803,841 |
19 Mar 2024 | CNY | 19.06 | 19.25 | 18.71 | 18.91 | 18.91 | -0.34 (-1.77%) | 3,046,354 |
18 Mar 2024 | CNY | 19 | 19.49 | 18.71 | 19.25 | 19.25 | +0.61 (+3.27%) | 4,520,425 |
15 Mar 2024 | CNY | 17.9 | 18.68 | 17.71 | 18.64 | 18.64 | +0.69 (+3.84%) | 3,249,258 |
14 Mar 2024 | CNY | 18.26 | 18.6 | 17.62 | 17.95 | 17.95 | -0.38 (-2.07%) | 2,534,377 |
13 Mar 2024 | CNY | 18.59 | 18.65 | 18.2 | 18.33 | 18.33 | -0.37 (-1.98%) | 3,107,343 |
12 Mar 2024 | CNY | 18.03 | 18.96 | 17.72 | 18.7 | 18.7 | +0.6 (+3.31%) | 3,526,021 |
11 Mar 2024 | CNY | 18.09 | 18.1 | 17.57 | 18.1 | 18.1 | +0.11 (+0.61%) | 2,192,470 |
8 Mar 2024 | CNY | 18.05 | 18.19 | 17.65 | 17.99 | 17.99 | +0.15 (+0.84%) | 1,573,354 |
7 Mar 2024 | CNY | 18.48 | 18.81 | 17.61 | 17.84 | 17.84 | -0.83 (-4.45%) | 3,348,172 |
6 Mar 2024 | CNY | 18.26 | 19.82 | 17.91 | 18.67 | 18.67 | +0.18 (+0.97%) | 4,367,569 |
5 Mar 2024 | CNY | 18.5 | 18.65 | 17.9 | 18.49 | 18.49 | -0.46 (-2.43%) | 4,656,364 |
4 Mar 2024 | CNY | 17.63 | 18.99 | 17.1 | 18.95 | 18.95 | +1.2 (+6.76%) | 6,339,158 |
1 Mar 2024 | CNY | 17.65 | 18 | 17.16 | 17.75 | 17.75 | -0.01 (-0.06%) | 4,429,632 |
29 Feb 2024 | CNY | 16.86 | 18.1 | 16.2 | 17.76 | 17.76 | +0.68 (+3.98%) | 6,697,844 |
28 Feb 2024 | CNY | 19.16 | 19.86 | 17.08 | 17.08 | 17.08 | -2.49 (-12.72%) | 10,764,372 |
27 Feb 2024 | CNY | 16.12 | 19.57 | 16.12 | 19.57 | 19.57 | +3.26 (+19.99%) | 10,365,050 |
26 Feb 2024 | CNY | 15.9 | 16.97 | 15.89 | 16.31 | 16.31 | +0.35 (+2.19%) | 4,130,560 |
23 Feb 2024 | CNY | 15.02 | 16.35 | 14.83 | 15.96 | 15.96 | +0.94 (+6.26%) | 4,069,398 |
22 Feb 2024 | CNY | 14.59 | 15.1 | 14.56 | 15.02 | 15.02 | +0.25 (+1.69%) | 2,189,267 |
21 Feb 2024 | CNY | 14.04 | 15.51 | 14.04 | 14.77 | 14.77 | +0.53 (+3.72%) | 3,375,639 |
20 Feb 2024 | CNY | 14.32 | 14.44 | 13.77 | 14.24 | 14.24 | -0.12 (-0.84%) | 2,431,155 |
19 Feb 2024 | CNY | 14.16 | 15.69 | 13.99 | 14.36 | 14.36 | +0.2 (+1.41%) | 3,189,302 |
8 Feb 2024 | CNY | 11.72 | 14.16 | 11 | 14.16 | 14.16 | +2.36 (+20%) | 4,924,370 |
7 Feb 2024 | CNY | 12.41 | 13.44 | 11.5 | 11.8 | 11.8 | -0.87 (-6.87%) | 4,101,907 |
6 Feb 2024 | CNY | 12.3 | 13.16 | 11.36 | 12.67 | 12.67 | +0.17 (+1.36%) | 2,231,253 |