Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.83 | 16.41 | 15.76 | 16.03 | 16.03 | +0.3 (+1.91%) | 1,178,830 |
11 Apr 2024 | CNY | 15.92 | 16.5 | 15.7 | 15.73 | 15.73 | -0.18 (-1.13%) | 1,487,400 |
10 Apr 2024 | CNY | 16.57 | 16.58 | 15.6 | 15.91 | 15.91 | -0.59 (-3.58%) | 1,570,500 |
9 Apr 2024 | CNY | 16.31 | 16.84 | 16.16 | 16.5 | 16.5 | +0.13 (+0.79%) | 1,300,400 |
8 Apr 2024 | CNY | 17.71 | 17.71 | 16.3 | 16.37 | 16.37 | -1.53 (-8.55%) | 1,864,250 |
3 Apr 2024 | CNY | 17.69 | 17.96 | 17.38 | 17.9 | 17.9 | +0.06 (+0.34%) | 1,316,300 |
2 Apr 2024 | CNY | 17.46 | 17.98 | 17.45 | 17.84 | 17.84 | +0.28 (+1.59%) | 1,340,300 |
1 Apr 2024 | CNY | 17.06 | 17.79 | 17.03 | 17.56 | 17.56 | +0.5 (+2.93%) | 1,258,900 |
29 Mar 2024 | CNY | 16.79 | 17.13 | 16.71 | 17.06 | 17.06 | +0.21 (+1.25%) | 1,465,400 |
28 Mar 2024 | CNY | 16.14 | 17.18 | 16.13 | 16.85 | 16.85 | +0.66 (+4.08%) | 1,821,750 |
27 Mar 2024 | CNY | 17.12 | 17.47 | 16.16 | 16.19 | 16.19 | -0.55 (-3.29%) | 1,550,000 |
26 Mar 2024 | CNY | 16.84 | 17.47 | 16.5 | 16.74 | 16.74 | -0.04 (-0.24%) | 1,992,150 |
25 Mar 2024 | CNY | 17.73 | 17.92 | 16.69 | 16.78 | 16.78 | -1.41 (-7.75%) | 3,149,610 |
22 Mar 2024 | CNY | 17.34 | 18.46 | 17.34 | 18.19 | 18.19 | +0.61 (+3.47%) | 3,129,800 |
21 Mar 2024 | CNY | 17.73 | 17.94 | 17.34 | 17.58 | 17.58 | -0.22 (-1.24%) | 1,652,480 |
20 Mar 2024 | CNY | 17.89 | 18.16 | 17.53 | 17.8 | 17.8 | -0.09 (-0.50%) | 1,604,580 |
19 Mar 2024 | CNY | 17.82 | 18.14 | 17.45 | 17.89 | 17.89 | +0.24 (+1.36%) | 1,776,640 |
18 Mar 2024 | CNY | 16.83 | 17.68 | 16.69 | 17.65 | 17.65 | +1.02 (+6.13%) | 2,288,300 |
15 Mar 2024 | CNY | 16.42 | 16.63 | 16.2 | 16.63 | 16.63 | +0.21 (+1.28%) | 1,276,570 |
14 Mar 2024 | CNY | 16.5 | 16.69 | 16.11 | 16.42 | 16.42 | -0.06 (-0.36%) | 1,267,100 |
13 Mar 2024 | CNY | 16.4 | 16.65 | 16.17 | 16.48 | 16.48 | +0.08 (+0.49%) | 1,235,700 |
12 Mar 2024 | CNY | 16.14 | 16.4 | 15.8 | 16.4 | 16.4 | +0.28 (+1.74%) | 1,795,420 |
11 Mar 2024 | CNY | 15.74 | 16.25 | 15.53 | 16.12 | 16.12 | +0.22 (+1.38%) | 1,792,500 |
8 Mar 2024 | CNY | 16 | 16.26 | 15.43 | 15.9 | 15.9 | +0.08 (+0.51%) | 1,526,700 |
7 Mar 2024 | CNY | 15.82 | 16.55 | 15.62 | 15.82 | 15.82 | +0.24 (+1.54%) | 2,341,400 |
6 Mar 2024 | CNY | 15.47 | 15.84 | 15.08 | 15.58 | 15.58 | +0.15 (+0.97%) | 1,703,750 |
5 Mar 2024 | CNY | 15.55 | 15.94 | 15.13 | 15.43 | 15.43 | -0.17 (-1.09%) | 2,120,000 |
4 Mar 2024 | CNY | 15.51 | 16.08 | 14.77 | 15.6 | 15.6 | +0.2 (+1.30%) | 2,879,290 |
1 Mar 2024 | CNY | 15.08 | 15.69 | 15.08 | 15.4 | 15.4 | +0.32 (+2.12%) | 2,560,500 |
29 Feb 2024 | CNY | 14.3 | 15.19 | 14.22 | 15.08 | 15.08 | +0.78 (+5.45%) | 3,083,250 |