Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | CNY | 16.46 | 17.65 | 16.31 | 17.21 | 17.21 | +0.73 (+4.43%) | 27,086,960 |
25 Apr 2024 | CNY | 16.33 | 16.75 | 16.11 | 16.48 | 16.48 | +0.52 (+3.26%) | 22,414,927 |
24 Apr 2024 | CNY | 15.2 | 16 | 15.18 | 15.96 | 15.96 | +0.68 (+4.45%) | 16,053,364 |
23 Apr 2024 | CNY | 14.88 | 15.37 | 14.88 | 15.28 | 15.28 | +0.52 (+3.52%) | 10,823,920 |
22 Apr 2024 | CNY | 14.55 | 15.04 | 14.39 | 14.76 | 14.76 | -0.21 (-1.40%) | 8,250,276 |
19 Apr 2024 | CNY | 15.3 | 15.59 | 14.97 | 14.97 | 14.97 | -0.43 (-2.79%) | 10,036,195 |
18 Apr 2024 | CNY | 15.45 | 15.67 | 15.16 | 15.4 | 15.4 | -0.23 (-1.47%) | 11,752,047 |
17 Apr 2024 | CNY | 14.85 | 15.63 | 14.85 | 15.63 | 15.63 | +1.08 (+7.42%) | 15,559,734 |
16 Apr 2024 | CNY | 15.38 | 15.51 | 14.51 | 14.55 | 14.55 | -1 (-6.43%) | 15,815,098 |
15 Apr 2024 | CNY | 15.95 | 16.19 | 15.14 | 15.55 | 15.55 | -0.54 (-3.36%) | 15,851,451 |
12 Apr 2024 | CNY | 16.18 | 16.3 | 15.89 | 16.09 | 16.09 | -0.09 (-0.56%) | 13,931,061 |
11 Apr 2024 | CNY | 15.7 | 16.49 | 15.63 | 16.18 | 16.18 | +0.28 (+1.76%) | 16,075,854 |
10 Apr 2024 | CNY | 16.56 | 16.56 | 15.8 | 15.9 | 15.9 | -0.78 (-4.68%) | 15,820,799 |
9 Apr 2024 | CNY | 16.4 | 16.7 | 16.2 | 16.68 | 16.68 | +0.43 (+2.65%) | 14,079,397 |
8 Apr 2024 | CNY | 16.4 | 16.48 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 12,856,699 |
3 Apr 2024 | CNY | 16.89 | 16.93 | 16.28 | 16.6 | 16.6 | -0.42 (-2.47%) | 19,204,699 |
2 Apr 2024 | CNY | 17.78 | 17.78 | 16.84 | 17.02 | 17.02 | -0.82 (-4.60%) | 24,948,187 |
1 Apr 2024 | CNY | 17.63 | 18.1 | 17.6 | 17.84 | 17.84 | +0.34 (+1.94%) | 23,283,145 |
29 Mar 2024 | CNY | 17.66 | 17.82 | 17.11 | 17.5 | 17.5 | -0.12 (-0.68%) | 13,051,322 |
28 Mar 2024 | CNY | 16.98 | 17.73 | 16.91 | 17.62 | 17.62 | +0.67 (+3.95%) | 24,413,023 |
27 Mar 2024 | CNY | 17.98 | 18.07 | 16.83 | 16.95 | 16.95 | -1.08 (-5.99%) | 26,810,068 |
26 Mar 2024 | CNY | 19.05 | 19.5 | 17.81 | 18.03 | 18.03 | -1.37 (-7.06%) | 39,406,301 |
25 Mar 2024 | CNY | 21.09 | 21.38 | 19.35 | 19.4 | 19.4 | -2.2 (-10.19%) | 57,441,227 |
22 Mar 2024 | CNY | 20.76 | 22.5 | 20.55 | 21.6 | 21.6 | +1.4 (+6.93%) | 89,982,502 |
21 Mar 2024 | CNY | 20.9 | 21.22 | 20.15 | 20.2 | 20.2 | +0.25 (+1.25%) | 60,322,124 |
20 Mar 2024 | CNY | 18.83 | 20.19 | 18.8 | 19.95 | 19.95 | +0.99 (+5.22%) | 49,431,924 |
19 Mar 2024 | CNY | 19.28 | 19.66 | 18.92 | 18.96 | 18.96 | -0.62 (-3.17%) | 28,225,680 |
18 Mar 2024 | CNY | 19.18 | 19.6 | 18.88 | 19.58 | 19.58 | +0.43 (+2.25%) | 27,948,358 |
15 Mar 2024 | CNY | 18.96 | 19.18 | 18.63 | 19.15 | 19.15 | -0.05 (-0.26%) | 16,628,694 |
14 Mar 2024 | CNY | 19.68 | 19.7 | 18.77 | 19.2 | 19.2 | -0.86 (-4.29%) | 24,596,808 |