Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 13.99 | 14.28 | 13.86 | 14 | 14 | +0.11 (+0.79%) | 10,305,950 |
11 Apr 2024 | CNY | 14 | 14.41 | 13.89 | 13.89 | 13.89 | -0.16 (-1.14%) | 9,416,730 |
10 Apr 2024 | CNY | 14.42 | 14.42 | 13.76 | 14.05 | 14.05 | -0.39 (-2.70%) | 13,725,340 |
9 Apr 2024 | CNY | 14.01 | 14.65 | 14.01 | 14.44 | 14.44 | +0.4 (+2.85%) | 11,343,070 |
8 Apr 2024 | CNY | 14.33 | 14.52 | 14.02 | 14.04 | 14.04 | -0.29 (-2.02%) | 11,336,220 |
3 Apr 2024 | CNY | 14.45 | 14.67 | 14.25 | 14.33 | 14.33 | -0.36 (-2.45%) | 15,742,740 |
2 Apr 2024 | CNY | 15.15 | 15.55 | 14.15 | 14.69 | 14.69 | -0.35 (-2.33%) | 29,894,720 |
1 Apr 2024 | CNY | 14.76 | 15.09 | 14.35 | 15.04 | 15.04 | +0.29 (+1.97%) | 25,218,060 |
29 Mar 2024 | CNY | 14.36 | 14.89 | 14 | 14.75 | 14.75 | +0.35 (+2.43%) | 17,837,070 |
28 Mar 2024 | CNY | 13.9 | 14.73 | 13.9 | 14.4 | 14.4 | +0.4 (+2.86%) | 20,120,990 |
27 Mar 2024 | CNY | 13.78 | 14.35 | 13.3 | 14 | 14 | +0.32 (+2.34%) | 25,566,310 |
26 Mar 2024 | CNY | 14.22 | 14.34 | 13.48 | 13.68 | 13.68 | -0.57 (-4.00%) | 36,923,320 |
25 Mar 2024 | CNY | 15.2 | 15.27 | 14.22 | 14.25 | 14.25 | -0.93 (-6.13%) | 19,212,860 |
22 Mar 2024 | CNY | 14.95 | 15.39 | 14.73 | 15.18 | 15.18 | +0.11 (+0.73%) | 19,176,040 |
21 Mar 2024 | CNY | 14.96 | 15.25 | 14.77 | 15.07 | 15.07 | +0.11 (+0.74%) | 15,930,450 |
20 Mar 2024 | CNY | 15.23 | 15.34 | 14.85 | 14.96 | 14.96 | -0.3 (-1.97%) | 18,380,170 |
19 Mar 2024 | CNY | 15.45 | 15.5 | 15.16 | 15.26 | 15.26 | -0.24 (-1.55%) | 17,921,540 |
18 Mar 2024 | CNY | 15.53 | 15.6 | 15.18 | 15.5 | 15.5 | +0.08 (+0.52%) | 24,607,950 |
15 Mar 2024 | CNY | 15.3 | 15.53 | 15.08 | 15.42 | 15.42 | +0.12 (+0.78%) | 21,072,160 |
14 Mar 2024 | CNY | 15.97 | 15.98 | 15.18 | 15.3 | 15.3 | -0.83 (-5.15%) | 40,880,010 |
13 Mar 2024 | CNY | 14.61 | 16.13 | 14.61 | 16.13 | 16.13 | +1.47 (+10.03%) | 52,036,400 |
12 Mar 2024 | CNY | 14.97 | 15.41 | 14.47 | 14.66 | 14.66 | -0.35 (-2.33%) | 23,180,890 |
11 Mar 2024 | CNY | 14.53 | 15.14 | 14.2 | 15.01 | 15.01 | +0.28 (+1.90%) | 23,226,890 |
8 Mar 2024 | CNY | 14.5 | 14.8 | 14.14 | 14.73 | 14.73 | +0.26 (+1.80%) | 26,598,050 |
7 Mar 2024 | CNY | 15.09 | 15.35 | 14.22 | 14.47 | 14.47 | -0.2 (-1.36%) | 32,274,960 |
6 Mar 2024 | CNY | 13.78 | 14.93 | 13.57 | 14.67 | 14.67 | +0.81 (+5.84%) | 35,910,380 |
5 Mar 2024 | CNY | 14.11 | 14.11 | 13.58 | 13.86 | 13.86 | -0.42 (-2.94%) | 28,473,810 |
4 Mar 2024 | CNY | 13.89 | 14.5 | 13.89 | 14.28 | 14.28 | +0.42 (+3.03%) | 27,766,350 |
1 Mar 2024 | CNY | 14.1 | 14.29 | 13.7 | 13.86 | 13.86 | -0.32 (-2.26%) | 25,022,280 |
29 Feb 2024 | CNY | 13.05 | 14.2 | 13.01 | 14.18 | 14.18 | +1 (+7.59%) | 30,695,740 |