Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 15.17 | 15.63 | 15.01 | 15.53 | 15.53 | +0.22 (+1.44%) | 508,864 |
27 Mar 2024 | CNY | 15.65 | 15.71 | 15.31 | 15.31 | 15.31 | -0.38 (-2.42%) | 587,300 |
26 Mar 2024 | CNY | 15.63 | 15.85 | 15.46 | 15.69 | 15.69 | -0.06 (-0.38%) | 747,613 |
25 Mar 2024 | CNY | 15.95 | 16.13 | 15.73 | 15.75 | 15.75 | -0.25 (-1.56%) | 740,056 |
22 Mar 2024 | CNY | 16.16 | 16.22 | 15.85 | 16 | 16 | -0.15 (-0.93%) | 777,069 |
21 Mar 2024 | CNY | 16.13 | 16.24 | 16.04 | 16.15 | 16.15 | +0.03 (+0.19%) | 814,400 |
20 Mar 2024 | CNY | 16.03 | 16.12 | 15.96 | 16.12 | 16.12 | +0.11 (+0.69%) | 665,200 |
19 Mar 2024 | CNY | 16.09 | 16.16 | 15.98 | 16.01 | 16.01 | -0.08 (-0.50%) | 695,650 |
18 Mar 2024 | CNY | 16.01 | 16.09 | 15.9 | 16.09 | 16.09 | +0.17 (+1.07%) | 1,033,048 |
15 Mar 2024 | CNY | 15.69 | 15.93 | 15.68 | 15.92 | 15.92 | +0.17 (+1.08%) | 656,299 |
14 Mar 2024 | CNY | 15.8 | 15.93 | 15.6 | 15.75 | 15.75 | -0.12 (-0.76%) | 651,700 |
13 Mar 2024 | CNY | 15.89 | 15.97 | 15.77 | 15.87 | 15.87 | +0.03 (+0.19%) | 781,500 |
12 Mar 2024 | CNY | 15.69 | 15.92 | 15.61 | 15.84 | 15.84 | +0.15 (+0.96%) | 967,897 |
11 Mar 2024 | CNY | 15.55 | 15.7 | 15.39 | 15.69 | 15.69 | +0.18 (+1.16%) | 1,019,810 |
8 Mar 2024 | CNY | 15.75 | 15.89 | 15.4 | 15.51 | 15.51 | -0.38 (-2.39%) | 1,341,400 |
7 Mar 2024 | CNY | 15.95 | 16.46 | 15.89 | 15.89 | 15.89 | +0.11 (+0.70%) | 2,337,747 |
6 Mar 2024 | CNY | 15.18 | 15.78 | 15.06 | 15.78 | 15.78 | +0.61 (+4.02%) | 1,013,400 |
5 Mar 2024 | CNY | 15.39 | 15.46 | 15.07 | 15.17 | 15.17 | -0.3 (-1.94%) | 816,470 |
4 Mar 2024 | CNY | 15.6 | 15.77 | 15.36 | 15.47 | 15.47 | -0.13 (-0.83%) | 577,631 |
1 Mar 2024 | CNY | 15.5 | 15.63 | 15.35 | 15.6 | 15.6 | +0.14 (+0.91%) | 839,800 |
29 Feb 2024 | CNY | 15.06 | 15.49 | 15.05 | 15.46 | 15.46 | +0.34 (+2.25%) | 880,670 |
28 Feb 2024 | CNY | 16.09 | 16.28 | 15.1 | 15.12 | 15.12 | -0.95 (-5.91%) | 1,608,350 |
27 Feb 2024 | CNY | 15.72 | 16.07 | 15.57 | 16.07 | 16.07 | +0.34 (+2.16%) | 975,340 |
26 Feb 2024 | CNY | 15.78 | 15.9 | 15.41 | 15.73 | 15.73 | +0.25 (+1.61%) | 1,071,000 |
23 Feb 2024 | CNY | 15.15 | 15.48 | 15.06 | 15.48 | 15.48 | +0.33 (+2.18%) | 1,005,202 |
22 Feb 2024 | CNY | 14.91 | 15.15 | 14.79 | 15.15 | 15.15 | +0.3 (+2.02%) | 854,500 |
21 Feb 2024 | CNY | 14.62 | 15.15 | 14.59 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,084,663 |
20 Feb 2024 | CNY | 14.76 | 14.8 | 14.41 | 14.75 | 14.75 | +0.12 (+0.82%) | 860,152 |
19 Feb 2024 | CNY | 14.54 | 14.84 | 14.42 | 14.63 | 14.63 | +0.3 (+2.09%) | 1,359,521 |
8 Feb 2024 | CNY | 12.89 | 14.33 | 12.89 | 14.33 | 14.33 | +1.25 (+9.56%) | 1,381,394 |