Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 16.42 | 17.45 | 16.42 | 17.18 | 17.18 | +0.76 (+4.63%) | 7,814,878 |
15 Mar 2024 | CNY | 16.1 | 16.5 | 15.81 | 16.42 | 16.42 | +0.16 (+0.98%) | 4,718,513 |
14 Mar 2024 | CNY | 16.62 | 16.8 | 16 | 16.26 | 16.26 | -0.65 (-3.84%) | 5,072,477 |
13 Mar 2024 | CNY | 16.72 | 17.16 | 16.53 | 16.91 | 16.91 | +0.65 (+4.00%) | 8,627,653 |
12 Mar 2024 | CNY | 16.1 | 16.28 | 15.79 | 16.26 | 16.26 | +0.23 (+1.43%) | 4,848,272 |
11 Mar 2024 | CNY | 15.98 | 16.1 | 15.8 | 16.03 | 16.03 | -0.03 (-0.19%) | 3,612,183 |
8 Mar 2024 | CNY | 16 | 16.39 | 15.51 | 16.06 | 16.06 | +0.13 (+0.82%) | 5,671,066 |
7 Mar 2024 | CNY | 16.92 | 17.18 | 15.88 | 15.93 | 15.93 | -0.42 (-2.57%) | 8,101,554 |
6 Mar 2024 | CNY | 15.3 | 16.38 | 15.3 | 16.35 | 16.35 | +0.98 (+6.38%) | 7,914,684 |
5 Mar 2024 | CNY | 15.68 | 15.84 | 15.31 | 15.37 | 15.37 | -0.52 (-3.27%) | 3,640,027 |
4 Mar 2024 | CNY | 15.86 | 16 | 15.36 | 15.89 | 15.89 | +0.01 (+0.06%) | 4,375,395 |
1 Mar 2024 | CNY | 15.37 | 15.95 | 15.2 | 15.88 | 15.88 | +0.65 (+4.27%) | 5,528,890 |
29 Feb 2024 | CNY | 14.2 | 15.24 | 14.2 | 15.23 | 15.23 | +0.74 (+5.11%) | 5,182,625 |
28 Feb 2024 | CNY | 16.18 | 16.39 | 14.46 | 14.49 | 14.49 | -1.83 (-11.21%) | 8,782,572 |
27 Feb 2024 | CNY | 15.91 | 16.35 | 15.57 | 16.32 | 16.32 | +0.04 (+0.25%) | 7,569,919 |
26 Feb 2024 | CNY | 15.55 | 16.68 | 15.4 | 16.28 | 16.28 | +0.75 (+4.83%) | 8,803,400 |
23 Feb 2024 | CNY | 14.7 | 15.77 | 14.48 | 15.53 | 15.53 | +1.13 (+7.85%) | 8,508,687 |
22 Feb 2024 | CNY | 13.8 | 14.4 | 13.8 | 14.4 | 14.4 | +0.57 (+4.12%) | 5,306,671 |
21 Feb 2024 | CNY | 13.63 | 14.46 | 13.58 | 13.83 | 13.83 | 0.0 (0.0%) | 5,338,828 |
20 Feb 2024 | CNY | 13.48 | 13.97 | 13.2 | 13.83 | 13.83 | +0.4 (+2.98%) | 4,359,089 |
19 Feb 2024 | CNY | 13 | 13.64 | 12.9 | 13.43 | 13.43 | +0.66 (+5.17%) | 5,472,909 |
8 Feb 2024 | CNY | 11.52 | 12.85 | 11.43 | 12.77 | 12.77 | +1.33 (+11.63%) | 4,848,497 |
7 Feb 2024 | CNY | 12.19 | 12.37 | 11.3 | 11.44 | 11.44 | -0.73 (-6.00%) | 5,174,986 |
6 Feb 2024 | CNY | 11.67 | 12.66 | 11.39 | 12.17 | 12.17 | +0.51 (+4.37%) | 5,078,858 |
5 Feb 2024 | CNY | 13.36 | 13.45 | 11.58 | 11.66 | 11.66 | -1.92 (-14.14%) | 5,294,056 |
2 Feb 2024 | CNY | 14.35 | 14.72 | 13.14 | 13.58 | 13.58 | -0.77 (-5.37%) | 3,876,015 |
1 Feb 2024 | CNY | 14.08 | 14.59 | 13.9 | 14.35 | 14.35 | +0.28 (+1.99%) | 3,432,438 |
31 Jan 2024 | CNY | 14.91 | 15.14 | 14.07 | 14.07 | 14.07 | -0.85 (-5.70%) | 4,157,949 |
30 Jan 2024 | CNY | 15.66 | 15.85 | 14.92 | 14.92 | 14.92 | -1.01 (-6.34%) | 4,246,148 |
29 Jan 2024 | CNY | 16.89 | 17.45 | 15.8 | 15.93 | 15.93 | -0.59 (-3.57%) | 5,173,477 |