Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 14.85 | 15.16 | 14.57 | 15.15 | 15.15 | +0.22 (+1.47%) | 4,937,791 |
26 Apr 2024 | CNY | 15.2 | 15.49 | 14.76 | 14.93 | 14.93 | -0.39 (-2.55%) | 6,452,215 |
25 Apr 2024 | CNY | 15.41 | 15.7 | 15.15 | 15.32 | 15.32 | -0.45 (-2.85%) | 6,426,390 |
24 Apr 2024 | CNY | 15.34 | 16.18 | 15.27 | 15.77 | 15.77 | -0.46 (-2.83%) | 10,059,976 |
23 Apr 2024 | CNY | 14.85 | 17.2 | 14.85 | 16.23 | 16.23 | +1.38 (+9.29%) | 13,912,989 |
22 Apr 2024 | CNY | 15.8 | 16.13 | 14.47 | 14.85 | 14.85 | +0.56 (+3.92%) | 8,575,738 |
19 Apr 2024 | CNY | 13.8 | 15.2 | 13.33 | 14.29 | 14.29 | +0.58 (+4.23%) | 4,928,404 |
18 Apr 2024 | CNY | 13.73 | 14.04 | 13.42 | 13.71 | 13.71 | +0.01 (+0.07%) | 3,414,858 |
17 Apr 2024 | CNY | 12.24 | 13.93 | 12.24 | 13.7 | 13.7 | +1.67 (+13.88%) | 3,798,148 |
16 Apr 2024 | CNY | 13.22 | 13.34 | 11.92 | 12.03 | 12.03 | -1.14 (-8.66%) | 2,590,940 |
15 Apr 2024 | CNY | 13.98 | 14.26 | 12.96 | 13.17 | 13.17 | -0.93 (-6.60%) | 3,061,383 |
12 Apr 2024 | CNY | 14.53 | 14.79 | 14.04 | 14.1 | 14.1 | -0.52 (-3.56%) | 2,147,142 |
11 Apr 2024 | CNY | 14.61 | 14.93 | 14.35 | 14.62 | 14.62 | +0.06 (+0.41%) | 2,011,150 |
10 Apr 2024 | CNY | 15.05 | 15.05 | 14.33 | 14.56 | 14.56 | -0.52 (-3.45%) | 1,935,840 |
9 Apr 2024 | CNY | 14.94 | 15.19 | 14.82 | 15.08 | 15.08 | +0.13 (+0.87%) | 1,478,240 |
8 Apr 2024 | CNY | 15.65 | 15.69 | 14.93 | 14.95 | 14.95 | -0.7 (-4.47%) | 2,521,430 |
3 Apr 2024 | CNY | 15.77 | 15.83 | 15.44 | 15.65 | 15.65 | -0.12 (-0.76%) | 2,298,172 |
2 Apr 2024 | CNY | 15.68 | 16.1 | 15.66 | 15.77 | 15.77 | -0.07 (-0.44%) | 4,134,660 |
1 Apr 2024 | CNY | 15.37 | 15.94 | 15.34 | 15.84 | 15.84 | +0.4 (+2.59%) | 4,598,578 |
29 Mar 2024 | CNY | 15.01 | 15.67 | 15.01 | 15.44 | 15.44 | +0.37 (+2.46%) | 3,443,100 |
28 Mar 2024 | CNY | 14.45 | 15.3 | 14.11 | 15.07 | 15.07 | +0.72 (+5.02%) | 3,569,050 |
27 Mar 2024 | CNY | 14.85 | 14.98 | 14.34 | 14.35 | 14.35 | -0.45 (-3.04%) | 2,319,528 |
26 Mar 2024 | CNY | 14.6 | 15.04 | 14.33 | 14.8 | 14.8 | +0.18 (+1.23%) | 3,619,828 |
25 Mar 2024 | CNY | 14.92 | 15.35 | 14.5 | 14.62 | 14.62 | -0.47 (-3.11%) | 4,310,300 |
22 Mar 2024 | CNY | 15.51 | 15.75 | 14.97 | 15.09 | 15.09 | -0.66 (-4.19%) | 5,047,584 |
21 Mar 2024 | CNY | 15.6 | 16.49 | 15.15 | 15.75 | 15.75 | +0.3 (+1.94%) | 7,155,068 |
20 Mar 2024 | CNY | 15.1 | 15.6 | 15.08 | 15.45 | 15.45 | +0.28 (+1.85%) | 3,691,119 |
19 Mar 2024 | CNY | 15.13 | 15.35 | 15.1 | 15.17 | 15.17 | -0.05 (-0.33%) | 3,079,660 |
18 Mar 2024 | CNY | 15 | 15.4 | 15 | 15.22 | 15.22 | +0.23 (+1.53%) | 4,360,004 |
15 Mar 2024 | CNY | 14.71 | 15.04 | 14.69 | 14.99 | 14.99 | +0.09 (+0.60%) | 2,642,549 |