Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | CNY | 18.9 | 19.34 | 18.81 | 18.81 | 18.81 | -0.26 (-1.36%) | 937,684 |
22 Mar 2024 | CNY | 19.56 | 19.66 | 18.86 | 19.07 | 19.07 | -0.48 (-2.46%) | 957,945 |
21 Mar 2024 | CNY | 19.64 | 19.86 | 19.3 | 19.55 | 19.55 | -0.09 (-0.46%) | 853,230 |
20 Mar 2024 | CNY | 19.45 | 19.73 | 19.44 | 19.64 | 19.64 | +0.15 (+0.77%) | 806,778 |
19 Mar 2024 | CNY | 19.54 | 19.73 | 19.26 | 19.49 | 19.49 | -0.15 (-0.76%) | 1,436,004 |
18 Mar 2024 | CNY | 18.78 | 19.76 | 18.77 | 19.64 | 19.64 | +1.03 (+5.53%) | 2,090,600 |
15 Mar 2024 | CNY | 17.83 | 18.65 | 17.77 | 18.61 | 18.61 | +0.7 (+3.91%) | 1,262,384 |
14 Mar 2024 | CNY | 18.48 | 18.48 | 17.56 | 17.91 | 17.91 | -0.33 (-1.81%) | 1,024,000 |
13 Mar 2024 | CNY | 18.03 | 18.58 | 17.71 | 18.24 | 18.24 | +0.27 (+1.50%) | 1,142,974 |
12 Mar 2024 | CNY | 17.85 | 17.97 | 17.41 | 17.97 | 17.97 | +0.25 (+1.41%) | 1,532,399 |
11 Mar 2024 | CNY | 17.29 | 17.88 | 17.21 | 17.72 | 17.72 | +0.45 (+2.61%) | 1,236,200 |
8 Mar 2024 | CNY | 17.3 | 17.44 | 16.72 | 17.27 | 17.27 | +0.13 (+0.76%) | 975,351 |
7 Mar 2024 | CNY | 17.1 | 17.66 | 16.99 | 17.14 | 17.14 | +0.1 (+0.59%) | 1,399,737 |
6 Mar 2024 | CNY | 16.49 | 17.16 | 16.22 | 17.04 | 17.04 | +0.53 (+3.21%) | 980,538 |
5 Mar 2024 | CNY | 17.16 | 17.16 | 16.42 | 16.51 | 16.51 | -0.65 (-3.79%) | 1,088,191 |
4 Mar 2024 | CNY | 17.22 | 17.51 | 16.54 | 17.16 | 17.16 | -0.09 (-0.52%) | 968,258 |
1 Mar 2024 | CNY | 16.97 | 17.42 | 16.89 | 17.25 | 17.25 | +0.29 (+1.71%) | 1,366,900 |
29 Feb 2024 | CNY | 15.82 | 17.06 | 15.82 | 16.96 | 16.96 | +0.74 (+4.56%) | 1,970,287 |
28 Feb 2024 | CNY | 18.41 | 19.1 | 16.17 | 16.22 | 16.22 | -2.18 (-11.85%) | 3,158,468 |
27 Feb 2024 | CNY | 17.75 | 18.47 | 17.12 | 18.4 | 18.4 | +0.65 (+3.66%) | 1,526,949 |
26 Feb 2024 | CNY | 17.2 | 18.28 | 16.93 | 17.75 | 17.75 | +0.63 (+3.68%) | 2,449,530 |
23 Feb 2024 | CNY | 16.49 | 17.2 | 16.23 | 17.12 | 17.12 | +0.63 (+3.82%) | 2,028,650 |
22 Feb 2024 | CNY | 15.5 | 16.49 | 15.3 | 16.49 | 16.49 | +1.07 (+6.94%) | 2,001,295 |
21 Feb 2024 | CNY | 14.86 | 16.06 | 14.84 | 15.42 | 15.42 | +0.58 (+3.91%) | 1,941,007 |
20 Feb 2024 | CNY | 14.53 | 14.92 | 13.98 | 14.84 | 14.84 | +0.4 (+2.77%) | 1,462,937 |
19 Feb 2024 | CNY | 13.86 | 14.75 | 13.76 | 14.44 | 14.44 | +0.75 (+5.48%) | 2,433,380 |
8 Feb 2024 | CNY | 11.73 | 13.73 | 11.21 | 13.69 | 13.69 | +2.03 (+17.41%) | 2,771,028 |
7 Feb 2024 | CNY | 13.69 | 13.69 | 11.3 | 11.66 | 11.66 | -1.53 (-11.60%) | 2,635,781 |
6 Feb 2024 | CNY | 13.69 | 14.44 | 11.68 | 13.19 | 13.19 | -0.71 (-5.11%) | 2,788,248 |
5 Feb 2024 | CNY | 16.86 | 16.9 | 13.67 | 13.9 | 13.9 | -3.1 (-18.24%) | 2,115,748 |