Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 16.7 | 17.24 | 16.7 | 17.24 | 17.24 | +0.52 (+3.11%) | 2,398,556 |
8 Apr 2024 | CNY | 17.35 | 17.37 | 16.72 | 16.72 | 16.72 | -0.76 (-4.35%) | 3,267,822 |
3 Apr 2024 | CNY | 18.09 | 18.09 | 17.2 | 17.48 | 17.48 | -0.72 (-3.96%) | 3,670,024 |
2 Apr 2024 | CNY | 18.64 | 18.64 | 17.96 | 18.2 | 18.2 | -0.45 (-2.41%) | 3,917,000 |
1 Apr 2024 | CNY | 18.68 | 18.75 | 18.4 | 18.65 | 18.65 | +0.05 (+0.27%) | 4,684,579 |
29 Mar 2024 | CNY | 17.9 | 18.6 | 17.79 | 18.6 | 18.6 | +0.8 (+4.49%) | 2,953,375 |
28 Mar 2024 | CNY | 17.11 | 18.28 | 16.85 | 17.8 | 17.8 | +0.63 (+3.67%) | 6,049,277 |
27 Mar 2024 | CNY | 18.53 | 18.85 | 17.12 | 17.17 | 17.17 | -1.66 (-8.82%) | 8,107,426 |
26 Mar 2024 | CNY | 18.42 | 19.66 | 18.42 | 18.83 | 18.83 | -0.13 (-0.69%) | 7,429,702 |
25 Mar 2024 | CNY | 20.79 | 20.93 | 18.96 | 18.96 | 18.96 | -2.17 (-10.27%) | 13,707,679 |
22 Mar 2024 | CNY | 19.19 | 22.92 | 19.1 | 21.13 | 21.13 | +2.03 (+10.63%) | 17,833,818 |
21 Mar 2024 | CNY | 19.2 | 19.58 | 18.95 | 19.1 | 19.1 | -0.93 (-4.64%) | 9,102,434 |
20 Mar 2024 | CNY | 19.49 | 20.5 | 18.7 | 20.03 | 20.03 | +1.07 (+5.64%) | 14,306,726 |
19 Mar 2024 | CNY | 17.62 | 19.84 | 17.4 | 18.96 | 18.96 | +1.47 (+8.40%) | 10,237,574 |
18 Mar 2024 | CNY | 17.12 | 17.53 | 17.05 | 17.49 | 17.49 | +0.41 (+2.40%) | 2,722,117 |
15 Mar 2024 | CNY | 16.6 | 17.08 | 16.36 | 17.08 | 17.08 | +0.43 (+2.58%) | 2,869,713 |
14 Mar 2024 | CNY | 16.95 | 17.08 | 16.4 | 16.65 | 16.65 | -0.3 (-1.77%) | 2,677,000 |
13 Mar 2024 | CNY | 16.98 | 17.19 | 16.82 | 16.95 | 16.95 | +0.09 (+0.53%) | 2,812,600 |
12 Mar 2024 | CNY | 16.98 | 17.1 | 16.56 | 16.86 | 16.86 | +0.13 (+0.78%) | 2,999,300 |
11 Mar 2024 | CNY | 16.4 | 16.73 | 16.32 | 16.73 | 16.73 | +0.18 (+1.09%) | 3,326,500 |
8 Mar 2024 | CNY | 16.26 | 16.78 | 15.9 | 16.55 | 16.55 | +0.58 (+3.63%) | 3,845,450 |
7 Mar 2024 | CNY | 16.33 | 16.58 | 15.96 | 15.97 | 15.97 | -0.32 (-1.96%) | 1,936,009 |
6 Mar 2024 | CNY | 16.07 | 16.5 | 15.76 | 16.29 | 16.29 | +0.21 (+1.31%) | 2,581,141 |
5 Mar 2024 | CNY | 16.62 | 16.62 | 15.95 | 16.08 | 16.08 | -0.58 (-3.48%) | 2,686,508 |
4 Mar 2024 | CNY | 16.81 | 16.85 | 16.19 | 16.66 | 16.66 | -0.03 (-0.18%) | 2,972,200 |
1 Mar 2024 | CNY | 16.32 | 16.75 | 16.22 | 16.69 | 16.69 | +0.68 (+4.25%) | 3,791,800 |
29 Feb 2024 | CNY | 15.06 | 16.07 | 14.97 | 16.01 | 16.01 | +0.81 (+5.33%) | 4,170,894 |
28 Feb 2024 | CNY | 17.28 | 17.45 | 15.2 | 15.2 | 15.2 | -1.9 (-11.11%) | 6,695,658 |
27 Feb 2024 | CNY | 16.45 | 17.11 | 16.12 | 17.1 | 17.1 | +0.82 (+5.04%) | 3,890,482 |
26 Feb 2024 | CNY | 16.14 | 16.68 | 15.75 | 16.28 | 16.28 | +0.22 (+1.37%) | 4,722,466 |