Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 13.39 | 13.61 | 13.12 | 13.36 | 13.36 | -0.09 (-0.67%) | 2,146,300 |
29 Apr 2024 | CNY | 13.1 | 13.46 | 13.05 | 13.45 | 13.45 | +0.41 (+3.14%) | 2,640,457 |
26 Apr 2024 | CNY | 13.25 | 13.25 | 12.78 | 13.04 | 13.04 | +0.03 (+0.23%) | 2,496,600 |
25 Apr 2024 | CNY | 12.8 | 13.07 | 12.66 | 13.01 | 13.01 | +0.19 (+1.48%) | 2,222,800 |
24 Apr 2024 | CNY | 12.59 | 12.82 | 12.4 | 12.82 | 12.82 | +0.4 (+3.22%) | 2,102,300 |
23 Apr 2024 | CNY | 12.32 | 12.63 | 12.32 | 12.42 | 12.42 | +0.12 (+0.98%) | 2,103,400 |
22 Apr 2024 | CNY | 12.48 | 12.5 | 11.94 | 12.3 | 12.3 | -0.12 (-0.97%) | 2,195,600 |
19 Apr 2024 | CNY | 12.35 | 12.61 | 12.03 | 12.42 | 12.42 | 0.0 (0.0%) | 1,902,500 |
18 Apr 2024 | CNY | 12.35 | 12.69 | 12.02 | 12.42 | 12.42 | +0.12 (+0.98%) | 2,965,200 |
17 Apr 2024 | CNY | 11.44 | 12.35 | 11.44 | 12.3 | 12.3 | +0.9 (+7.89%) | 3,956,606 |
16 Apr 2024 | CNY | 12.35 | 12.35 | 11.34 | 11.4 | 11.4 | -1.2 (-9.52%) | 4,868,807 |
15 Apr 2024 | CNY | 13.26 | 13.5 | 12.2 | 12.6 | 12.6 | -0.87 (-6.46%) | 4,254,100 |
12 Apr 2024 | CNY | 13.59 | 13.87 | 13.42 | 13.47 | 13.47 | -0.12 (-0.88%) | 1,934,256 |
11 Apr 2024 | CNY | 13.43 | 13.84 | 13.26 | 13.59 | 13.59 | +0.1 (+0.74%) | 1,990,800 |
10 Apr 2024 | CNY | 13.94 | 13.94 | 13.26 | 13.49 | 13.49 | -0.48 (-3.44%) | 3,050,000 |
9 Apr 2024 | CNY | 14.1 | 14.23 | 13.79 | 13.97 | 13.97 | -0.13 (-0.92%) | 2,710,400 |
8 Apr 2024 | CNY | 14.48 | 14.52 | 14.01 | 14.1 | 14.1 | -0.41 (-2.83%) | 2,959,089 |
3 Apr 2024 | CNY | 14.71 | 14.87 | 14.2 | 14.51 | 14.51 | -0.36 (-2.42%) | 3,427,600 |
2 Apr 2024 | CNY | 15.1 | 15.25 | 14.73 | 14.87 | 14.87 | -0.23 (-1.52%) | 4,367,758 |
1 Apr 2024 | CNY | 14.77 | 15.18 | 14.77 | 15.1 | 15.1 | +0.24 (+1.62%) | 5,651,205 |
29 Mar 2024 | CNY | 14.48 | 15.5 | 14.4 | 14.86 | 14.86 | +0.4 (+2.77%) | 4,080,700 |
28 Mar 2024 | CNY | 14.1 | 14.73 | 14.1 | 14.46 | 14.46 | +0.49 (+3.51%) | 4,607,212 |
27 Mar 2024 | CNY | 14.9 | 14.9 | 13.9 | 13.97 | 13.97 | -0.98 (-6.56%) | 4,853,989 |
26 Mar 2024 | CNY | 14.64 | 15.06 | 14.48 | 14.95 | 14.95 | +0.17 (+1.15%) | 5,495,200 |
25 Mar 2024 | CNY | 14.57 | 15.67 | 14.42 | 14.78 | 14.78 | -0.21 (-1.40%) | 8,003,921 |
22 Mar 2024 | CNY | 14.99 | 15.4 | 14.6 | 14.99 | 14.99 | -0.17 (-1.12%) | 9,010,901 |
21 Mar 2024 | CNY | 15.93 | 16.16 | 15.16 | 15.16 | 15.16 | -0.24 (-1.56%) | 14,098,701 |
20 Mar 2024 | CNY | 14 | 15.4 | 14 | 15.4 | 15.4 | +1.4 (+10%) | 2,729,700 |
19 Mar 2024 | CNY | 14.1 | 14.29 | 13.96 | 14 | 14 | -0.15 (-1.06%) | 3,145,900 |
18 Mar 2024 | CNY | 13.76 | 14.33 | 13.76 | 14.15 | 14.15 | +0.4 (+2.91%) | 4,958,301 |