Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16 | 16.05 | 15.55 | 15.62 | 15.62 | -0.33 (-2.07%) | 94,294,370 |
11 Apr 2024 | CNY | 15.36 | 16.19 | 15.27 | 15.95 | 15.95 | +0.58 (+3.77%) | 168,788,170 |
10 Apr 2024 | CNY | 15.1 | 15.55 | 15.1 | 15.37 | 15.37 | +0.31 (+2.06%) | 116,868,960 |
9 Apr 2024 | CNY | 15.02 | 15.35 | 15 | 15.06 | 15.06 | -0.02 (-0.13%) | 72,105,700 |
8 Apr 2024 | CNY | 14.76 | 15.19 | 14.65 | 15.08 | 15.08 | +0.25 (+1.69%) | 84,331,590 |
3 Apr 2024 | CNY | 14.9 | 14.92 | 14.76 | 14.83 | 14.83 | -0.1 (-0.67%) | 42,221,880 |
2 Apr 2024 | CNY | 14.96 | 15.28 | 14.87 | 14.93 | 14.93 | -0.05 (-0.33%) | 77,658,510 |
1 Apr 2024 | CNY | 14.65 | 15 | 14.61 | 14.98 | 14.98 | +0.4 (+2.74%) | 106,193,650 |
29 Mar 2024 | CNY | 14.46 | 14.66 | 14.37 | 14.58 | 14.58 | +0.13 (+0.90%) | 47,588,780 |
28 Mar 2024 | CNY | 14.5 | 14.64 | 14.36 | 14.45 | 14.45 | -0.13 (-0.89%) | 72,334,910 |
27 Mar 2024 | CNY | 14.7 | 14.88 | 14.56 | 14.58 | 14.58 | -0.17 (-1.15%) | 87,172,430 |
26 Mar 2024 | CNY | 14.62 | 14.83 | 14.45 | 14.75 | 14.75 | +0.14 (+0.96%) | 107,149,540 |
25 Mar 2024 | CNY | 14.29 | 14.92 | 14.25 | 14.61 | 14.61 | +0.66 (+4.73%) | 206,646,350 |
22 Mar 2024 | CNY | 14.03 | 14.07 | 13.84 | 13.95 | 13.95 | -0.12 (-0.85%) | 47,158,230 |
21 Mar 2024 | CNY | 14.07 | 14.13 | 14 | 14.07 | 14.07 | -0.01 (-0.07%) | 41,376,230 |
20 Mar 2024 | CNY | 14.15 | 14.17 | 13.97 | 14.08 | 14.08 | -0.07 (-0.49%) | 46,676,870 |
19 Mar 2024 | CNY | 13.95 | 14.25 | 13.91 | 14.15 | 14.15 | +0.18 (+1.29%) | 99,059,140 |
18 Mar 2024 | CNY | 13.8 | 13.98 | 13.68 | 13.97 | 13.97 | +0.17 (+1.23%) | 66,361,290 |
15 Mar 2024 | CNY | 13.84 | 13.87 | 13.66 | 13.8 | 13.8 | -0.08 (-0.58%) | 54,185,980 |
14 Mar 2024 | CNY | 13.91 | 14.08 | 13.81 | 13.88 | 13.88 | -0.04 (-0.29%) | 54,946,010 |
13 Mar 2024 | CNY | 14.1 | 14.1 | 13.91 | 13.92 | 13.92 | -0.19 (-1.35%) | 60,609,440 |
12 Mar 2024 | CNY | 13.94 | 14.15 | 13.82 | 14.11 | 14.11 | +0.16 (+1.15%) | 84,828,700 |
11 Mar 2024 | CNY | 13.95 | 13.96 | 13.86 | 13.95 | 13.95 | -0.02 (-0.14%) | 58,082,680 |
8 Mar 2024 | CNY | 14.02 | 14.14 | 13.87 | 13.97 | 13.97 | -0.12 (-0.85%) | 53,069,290 |
7 Mar 2024 | CNY | 14.24 | 14.44 | 14 | 14.09 | 14.09 | -0.08 (-0.56%) | 83,186,280 |
6 Mar 2024 | CNY | 13.97 | 14.24 | 13.91 | 14.17 | 14.17 | +0.2 (+1.43%) | 69,024,280 |
5 Mar 2024 | CNY | 14.01 | 14.01 | 13.85 | 13.97 | 13.97 | -0.05 (-0.36%) | 49,374,700 |
4 Mar 2024 | CNY | 13.9 | 14.11 | 13.9 | 14.02 | 14.02 | +0.07 (+0.50%) | 59,134,490 |
1 Mar 2024 | CNY | 13.93 | 14.04 | 13.84 | 13.95 | 13.95 | +0.01 (+0.07%) | 53,405,760 |
29 Feb 2024 | CNY | 13.7 | 13.94 | 13.68 | 13.94 | 13.94 | +0.19 (+1.38%) | 57,026,110 |