Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 18.19 | 18.19 | 17.38 | 17.61 | 17.61 | -0.52 (-2.87%) | 3,845,375 |
1 Apr 2024 | CNY | 17.87 | 18.17 | 17.79 | 18.13 | 18.13 | +0.33 (+1.85%) | 4,026,816 |
29 Mar 2024 | CNY | 17.89 | 17.98 | 17.3 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,610,000 |
28 Mar 2024 | CNY | 16.75 | 18.1 | 16.63 | 17.7 | 17.7 | +0.87 (+5.17%) | 5,912,059 |
27 Mar 2024 | CNY | 18.25 | 18.3 | 16.83 | 16.83 | 16.83 | -1.17 (-6.50%) | 4,759,892 |
26 Mar 2024 | CNY | 17.99 | 18.9 | 17.76 | 18 | 18 | -0.16 (-0.88%) | 5,740,546 |
25 Mar 2024 | CNY | 19.55 | 19.55 | 18.15 | 18.16 | 18.16 | -1.86 (-9.29%) | 8,779,979 |
22 Mar 2024 | CNY | 19.93 | 20.99 | 19.66 | 20.02 | 20.02 | +0.42 (+2.14%) | 12,642,250 |
21 Mar 2024 | CNY | 19.66 | 19.87 | 19.18 | 19.6 | 19.6 | -0.17 (-0.86%) | 5,135,251 |
20 Mar 2024 | CNY | 19.78 | 19.9 | 19.44 | 19.77 | 19.77 | -0.06 (-0.30%) | 5,301,678 |
19 Mar 2024 | CNY | 19.5 | 20.06 | 19.34 | 19.83 | 19.83 | +0.23 (+1.17%) | 6,503,954 |
18 Mar 2024 | CNY | 19.3 | 19.7 | 19.17 | 19.6 | 19.6 | +0.33 (+1.71%) | 4,796,013 |
15 Mar 2024 | CNY | 18.85 | 19.3 | 18.65 | 19.27 | 19.27 | +0.47 (+2.50%) | 4,320,159 |
14 Mar 2024 | CNY | 19.15 | 19.28 | 18.33 | 18.8 | 18.8 | -0.49 (-2.54%) | 5,968,737 |
13 Mar 2024 | CNY | 19.24 | 19.75 | 19.1 | 19.29 | 19.29 | +0.08 (+0.42%) | 6,265,199 |
12 Mar 2024 | CNY | 19.78 | 19.79 | 19.13 | 19.21 | 19.21 | -0.32 (-1.64%) | 6,102,377 |
11 Mar 2024 | CNY | 19.18 | 19.53 | 18.89 | 19.53 | 19.53 | +0.08 (+0.41%) | 5,715,595 |
8 Mar 2024 | CNY | 19.6 | 19.98 | 19.01 | 19.45 | 19.45 | -0.17 (-0.87%) | 7,370,954 |
7 Mar 2024 | CNY | 20.4 | 20.7 | 19.61 | 19.62 | 19.62 | -1.4 (-6.66%) | 11,523,930 |
6 Mar 2024 | CNY | 19.12 | 21.9 | 19 | 21.02 | 21.02 | +1.4 (+7.14%) | 16,298,260 |
5 Mar 2024 | CNY | 18.28 | 20 | 17.83 | 19.62 | 19.62 | +1.31 (+7.15%) | 9,738,203 |
4 Mar 2024 | CNY | 18.65 | 18.9 | 17.82 | 18.31 | 18.31 | -0.31 (-1.66%) | 4,593,946 |
1 Mar 2024 | CNY | 18.11 | 18.91 | 18.11 | 18.62 | 18.62 | +0.51 (+2.82%) | 4,819,128 |
29 Feb 2024 | CNY | 17 | 18.23 | 17 | 18.11 | 18.11 | +0.88 (+5.11%) | 6,220,060 |
28 Feb 2024 | CNY | 19.45 | 19.75 | 17.23 | 17.23 | 17.23 | -2.34 (-11.96%) | 9,979,821 |
27 Feb 2024 | CNY | 18.27 | 19.6 | 18.15 | 19.57 | 19.57 | +1.12 (+6.07%) | 7,764,946 |
26 Feb 2024 | CNY | 18.84 | 19.06 | 18.2 | 18.45 | 18.45 | +0.16 (+0.87%) | 8,597,153 |
23 Feb 2024 | CNY | 17.77 | 18.34 | 17.53 | 18.29 | 18.29 | +0.48 (+2.70%) | 8,730,093 |
22 Feb 2024 | CNY | 17.49 | 18.15 | 17.19 | 17.81 | 17.81 | +0.47 (+2.71%) | 8,871,586 |
21 Feb 2024 | CNY | 16.66 | 17.86 | 16.6 | 17.34 | 17.34 | +0.13 (+0.76%) | 9,652,071 |