Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 17.21 | 17.96 | 17.01 | 17.48 | 17.48 | +0.39 (+2.28%) | 8,898,682 |
1 Apr 2024 | CNY | 16.15 | 17.11 | 16.15 | 17.09 | 17.09 | +0.95 (+5.89%) | 5,906,877 |
29 Mar 2024 | CNY | 16.1 | 16.5 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 2,369,251 |
28 Mar 2024 | CNY | 15.99 | 16.38 | 15.73 | 16.1 | 16.1 | +0.24 (+1.51%) | 5,107,768 |
27 Mar 2024 | CNY | 17.64 | 17.64 | 15.86 | 15.86 | 15.86 | -1.93 (-10.85%) | 7,783,753 |
26 Mar 2024 | CNY | 16.86 | 17.86 | 16.75 | 17.79 | 17.79 | +0.94 (+5.58%) | 8,404,706 |
25 Mar 2024 | CNY | 16.81 | 17.15 | 16.6 | 16.85 | 16.85 | -0.18 (-1.06%) | 4,396,584 |
22 Mar 2024 | CNY | 17.51 | 17.57 | 16.9 | 17.03 | 17.03 | -0.47 (-2.69%) | 5,488,483 |
21 Mar 2024 | CNY | 18.17 | 18.19 | 17.3 | 17.5 | 17.5 | -0.69 (-3.79%) | 7,332,115 |
20 Mar 2024 | CNY | 17.75 | 18.35 | 17.66 | 18.19 | 18.19 | +0.32 (+1.79%) | 7,518,149 |
19 Mar 2024 | CNY | 18.16 | 18.65 | 17.83 | 17.87 | 17.87 | -0.68 (-3.67%) | 9,707,329 |
18 Mar 2024 | CNY | 18.61 | 18.95 | 18 | 18.55 | 18.55 | +0.35 (+1.92%) | 12,047,240 |
15 Mar 2024 | CNY | 19 | 19 | 17.55 | 18.2 | 18.2 | -0.9 (-4.71%) | 11,021,836 |
14 Mar 2024 | CNY | 19 | 19.51 | 18.25 | 19.1 | 19.1 | -0.62 (-3.14%) | 14,876,922 |
13 Mar 2024 | CNY | 18.7 | 20.2 | 18.18 | 19.72 | 19.72 | -0.5 (-2.47%) | 20,512,450 |
12 Mar 2024 | CNY | 19 | 20.22 | 18.8 | 20.22 | 20.22 | +3.37 (+20.00%) | 18,326,094 |
11 Mar 2024 | CNY | 14.16 | 16.85 | 14.16 | 16.85 | 16.85 | +2.81 (+20.01%) | 5,049,174 |
8 Mar 2024 | CNY | 14.01 | 14.18 | 13.81 | 14.04 | 14.04 | +0.04 (+0.29%) | 1,162,681 |
7 Mar 2024 | CNY | 14.25 | 14.48 | 13.94 | 14 | 14 | -0.3 (-2.10%) | 1,934,665 |
6 Mar 2024 | CNY | 14.05 | 14.44 | 13.81 | 14.3 | 14.3 | +0.36 (+2.58%) | 2,070,492 |
5 Mar 2024 | CNY | 14.17 | 14.17 | 13.71 | 13.94 | 13.94 | -0.23 (-1.62%) | 1,691,133 |
4 Mar 2024 | CNY | 14.39 | 14.58 | 13.96 | 14.17 | 14.17 | -0.22 (-1.53%) | 2,101,753 |
1 Mar 2024 | CNY | 14.25 | 14.53 | 14.08 | 14.39 | 14.39 | +0.16 (+1.12%) | 1,793,302 |
29 Feb 2024 | CNY | 13.45 | 14.34 | 13.45 | 14.23 | 14.23 | +0.47 (+3.42%) | 2,856,897 |
28 Feb 2024 | CNY | 15.04 | 15.38 | 13.7 | 13.76 | 13.76 | -1.17 (-7.84%) | 3,929,319 |
27 Feb 2024 | CNY | 14.35 | 14.96 | 14.19 | 14.93 | 14.93 | +0.46 (+3.18%) | 2,258,628 |
26 Feb 2024 | CNY | 14.22 | 14.8 | 13.89 | 14.47 | 14.47 | +0.27 (+1.90%) | 2,556,818 |
23 Feb 2024 | CNY | 13.71 | 14.2 | 13.66 | 14.2 | 14.2 | +0.5 (+3.65%) | 2,447,090 |
22 Feb 2024 | CNY | 13.47 | 13.75 | 13.39 | 13.7 | 13.7 | +0.31 (+2.32%) | 1,599,766 |
21 Feb 2024 | CNY | 13.06 | 13.84 | 13.03 | 13.39 | 13.39 | +0.17 (+1.29%) | 2,197,532 |