Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 19.61 | 19.86 | 19.15 | 19.66 | 19.66 | +0.05 (+0.25%) | 1,069,688 |
25 Mar 2024 | CNY | 19.59 | 20.28 | 19.32 | 19.61 | 19.61 | +0.07 (+0.36%) | 1,335,896 |
22 Mar 2024 | CNY | 19.24 | 19.57 | 19.1 | 19.54 | 19.54 | +0.12 (+0.62%) | 834,581 |
21 Mar 2024 | CNY | 19.18 | 19.44 | 19.01 | 19.42 | 19.42 | +0.22 (+1.15%) | 997,265 |
20 Mar 2024 | CNY | 18.96 | 19.33 | 18.51 | 19.2 | 19.2 | +0.5 (+2.67%) | 1,077,119 |
19 Mar 2024 | CNY | 18.28 | 18.78 | 18.06 | 18.7 | 18.7 | +0.34 (+1.85%) | 1,194,724 |
18 Mar 2024 | CNY | 18.48 | 18.58 | 17.76 | 18.36 | 18.36 | -0.04 (-0.22%) | 1,462,053 |
15 Mar 2024 | CNY | 18.53 | 18.79 | 17.8 | 18.4 | 18.4 | -0.17 (-0.92%) | 2,024,536 |
14 Mar 2024 | CNY | 18.3 | 18.6 | 18.1 | 18.57 | 18.57 | +0.26 (+1.42%) | 1,256,193 |
13 Mar 2024 | CNY | 17.73 | 18.36 | 17.68 | 18.31 | 18.31 | +0.58 (+3.27%) | 1,171,699 |
12 Mar 2024 | CNY | 17.39 | 17.87 | 17.39 | 17.73 | 17.73 | +0.19 (+1.08%) | 1,223,778 |
11 Mar 2024 | CNY | 16.88 | 17.58 | 16.58 | 17.54 | 17.54 | +0.36 (+2.10%) | 1,996,204 |
8 Mar 2024 | CNY | 17.47 | 17.8 | 16.48 | 17.18 | 17.18 | +0.44 (+2.63%) | 2,447,983 |
7 Mar 2024 | CNY | 16.22 | 16.86 | 16.11 | 16.74 | 16.74 | +0.6 (+3.72%) | 2,191,204 |
6 Mar 2024 | CNY | 15.9 | 16.27 | 15.89 | 16.14 | 16.14 | +0.14 (+0.88%) | 939,527 |
5 Mar 2024 | CNY | 16 | 16.15 | 15.68 | 16 | 16 | -0.05 (-0.31%) | 1,281,911 |
4 Mar 2024 | CNY | 15.85 | 16.13 | 15.58 | 16.05 | 16.05 | +0.2 (+1.26%) | 1,203,831 |
1 Mar 2024 | CNY | 15.34 | 15.86 | 15.34 | 15.85 | 15.85 | +0.52 (+3.39%) | 1,249,655 |
29 Feb 2024 | CNY | 14.39 | 15.38 | 14.39 | 15.33 | 15.33 | +0.73 (+5%) | 1,506,280 |
28 Feb 2024 | CNY | 15.93 | 16.22 | 14.55 | 14.6 | 14.6 | -1.33 (-8.35%) | 2,992,519 |
27 Feb 2024 | CNY | 15.48 | 15.93 | 15.25 | 15.93 | 15.93 | +0.13 (+0.82%) | 1,806,076 |
26 Feb 2024 | CNY | 15.47 | 16.8 | 15.15 | 15.8 | 15.8 | +0.5 (+3.27%) | 2,757,378 |
23 Feb 2024 | CNY | 15.22 | 15.5 | 14.82 | 15.3 | 15.3 | +0.02 (+0.13%) | 2,566,306 |
22 Feb 2024 | CNY | 14.06 | 15.35 | 13.91 | 15.28 | 15.28 | +1.2 (+8.52%) | 2,380,465 |
21 Feb 2024 | CNY | 13.68 | 14.37 | 13.68 | 14.08 | 14.08 | +0.21 (+1.51%) | 1,519,732 |
20 Feb 2024 | CNY | 14.1 | 14.1 | 13.4 | 13.87 | 13.87 | -0.25 (-1.77%) | 1,348,479 |
19 Feb 2024 | CNY | 13.22 | 14.87 | 13.22 | 14.12 | 14.12 | +1.28 (+9.97%) | 3,124,630 |
8 Feb 2024 | CNY | 10.82 | 12.84 | 10.7 | 12.84 | 12.84 | +2.14 (+20%) | 2,530,741 |
7 Feb 2024 | CNY | 11.5 | 11.69 | 10.51 | 10.7 | 10.7 | -0.75 (-6.55%) | 3,483,301 |
6 Feb 2024 | CNY | 11.42 | 11.94 | 10.29 | 11.45 | 11.45 | -0.25 (-2.14%) | 2,101,902 |