Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2024 | CNY | 16.97 | 16.97 | 14.7 | 14.7 | 14.7 | -2.3 (-13.53%) | 2,960,195 |
15 Apr 2024 | CNY | 19.01 | 19.27 | 16.56 | 17 | 17 | -2.37 (-12.24%) | 3,449,524 |
12 Apr 2024 | CNY | 19.2 | 20.6 | 19.15 | 19.37 | 19.37 | +0.46 (+2.43%) | 2,431,415 |
11 Apr 2024 | CNY | 18.14 | 19.18 | 18 | 18.91 | 18.91 | +0.63 (+3.45%) | 1,872,324 |
10 Apr 2024 | CNY | 19 | 19.04 | 18 | 18.28 | 18.28 | -0.72 (-3.79%) | 1,608,861 |
9 Apr 2024 | CNY | 18.52 | 19.18 | 18.52 | 19 | 19 | +0.59 (+3.20%) | 1,740,681 |
8 Apr 2024 | CNY | 19.95 | 19.96 | 18.35 | 18.41 | 18.41 | -1.46 (-7.35%) | 2,101,900 |
3 Apr 2024 | CNY | 20.19 | 20.22 | 19.5 | 19.87 | 19.87 | -0.23 (-1.14%) | 1,489,428 |
2 Apr 2024 | CNY | 20.3 | 20.3 | 19.83 | 20.1 | 20.1 | -0.3 (-1.47%) | 2,120,956 |
1 Apr 2024 | CNY | 19.18 | 20.49 | 19.11 | 20.4 | 20.4 | +1.31 (+6.86%) | 2,506,668 |
29 Mar 2024 | CNY | 18.95 | 19.35 | 18.61 | 19.09 | 19.09 | +0.14 (+0.74%) | 748,865 |
28 Mar 2024 | CNY | 18.02 | 19.13 | 17.86 | 18.95 | 18.95 | +0.93 (+5.16%) | 2,031,554 |
27 Mar 2024 | CNY | 19.4 | 19.4 | 18.01 | 18.02 | 18.02 | -1.24 (-6.44%) | 2,109,254 |
26 Mar 2024 | CNY | 18.93 | 19.42 | 18.61 | 19.26 | 19.26 | +0.13 (+0.68%) | 1,425,267 |
25 Mar 2024 | CNY | 19.65 | 20.14 | 19.11 | 19.13 | 19.13 | -0.52 (-2.65%) | 1,677,694 |
22 Mar 2024 | CNY | 20.04 | 20.12 | 19.4 | 19.65 | 19.65 | -0.47 (-2.34%) | 1,322,381 |
21 Mar 2024 | CNY | 20.3 | 20.5 | 19.6 | 20.12 | 20.12 | -0.18 (-0.89%) | 1,684,416 |
20 Mar 2024 | CNY | 19.99 | 20.35 | 19.82 | 20.3 | 20.3 | +0.38 (+1.91%) | 1,497,127 |
19 Mar 2024 | CNY | 19.7 | 20.19 | 19.51 | 19.92 | 19.92 | +0.23 (+1.17%) | 2,010,910 |
18 Mar 2024 | CNY | 19.5 | 19.72 | 19.08 | 19.69 | 19.69 | +0.69 (+3.63%) | 2,166,034 |
15 Mar 2024 | CNY | 18.55 | 19.03 | 18.3 | 19 | 19 | +0.48 (+2.59%) | 1,741,224 |
14 Mar 2024 | CNY | 18.8 | 18.98 | 18.1 | 18.52 | 18.52 | -0.28 (-1.49%) | 1,777,809 |
13 Mar 2024 | CNY | 18.92 | 19.19 | 18.56 | 18.8 | 18.8 | -0.09 (-0.48%) | 1,880,409 |
12 Mar 2024 | CNY | 18.72 | 18.91 | 18.3 | 18.89 | 18.89 | +0.05 (+0.27%) | 2,361,498 |
11 Mar 2024 | CNY | 18.16 | 18.87 | 17.89 | 18.84 | 18.84 | +0.69 (+3.80%) | 2,849,900 |
8 Mar 2024 | CNY | 17.9 | 18.45 | 17.45 | 18.15 | 18.15 | +0.19 (+1.06%) | 1,796,100 |
7 Mar 2024 | CNY | 18.1 | 18.88 | 17.76 | 17.96 | 17.96 | +0.07 (+0.39%) | 2,454,757 |
6 Mar 2024 | CNY | 17.01 | 18 | 17.01 | 17.89 | 17.89 | +0.79 (+4.62%) | 2,391,107 |
5 Mar 2024 | CNY | 17.81 | 17.85 | 17.1 | 17.1 | 17.1 | -0.76 (-4.26%) | 1,907,999 |
4 Mar 2024 | CNY | 18.29 | 18.48 | 17.32 | 17.86 | 17.86 | -0.15 (-0.83%) | 2,343,406 |