Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.36 | 14.88 | 14.36 | 14.7 | 14.7 | +0.25 (+1.73%) | 1,516,700 |
11 Apr 2024 | CNY | 14.53 | 14.64 | 14.35 | 14.45 | 14.45 | -0.13 (-0.89%) | 1,239,200 |
10 Apr 2024 | CNY | 14.71 | 14.93 | 14.53 | 14.58 | 14.58 | -0.15 (-1.02%) | 1,481,200 |
9 Apr 2024 | CNY | 14.67 | 14.82 | 14.57 | 14.73 | 14.73 | +0.03 (+0.20%) | 1,343,810 |
8 Apr 2024 | CNY | 14.78 | 15.02 | 14.64 | 14.7 | 14.7 | -0.12 (-0.81%) | 2,201,140 |
3 Apr 2024 | CNY | 14.27 | 14.93 | 14.23 | 14.82 | 14.82 | +0.52 (+3.64%) | 2,997,850 |
2 Apr 2024 | CNY | 14.07 | 14.44 | 14.04 | 14.3 | 14.3 | +0.23 (+1.63%) | 2,582,320 |
1 Apr 2024 | CNY | 13.89 | 14.08 | 13.8 | 14.07 | 14.07 | +0.07 (+0.50%) | 2,018,370 |
29 Mar 2024 | CNY | 13.79 | 14.05 | 13.75 | 14 | 14 | +0.22 (+1.60%) | 1,548,700 |
28 Mar 2024 | CNY | 13.69 | 13.89 | 13.68 | 13.78 | 13.78 | +0.01 (+0.07%) | 1,831,400 |
27 Mar 2024 | CNY | 13.97 | 14.08 | 13.76 | 13.77 | 13.77 | -0.29 (-2.06%) | 1,175,200 |
26 Mar 2024 | CNY | 13.64 | 14.06 | 13.6 | 14.06 | 14.06 | +0.42 (+3.08%) | 1,888,550 |
25 Mar 2024 | CNY | 13.66 | 13.94 | 13.64 | 13.64 | 13.64 | -0.13 (-0.94%) | 1,136,300 |
22 Mar 2024 | CNY | 13.99 | 14.07 | 13.74 | 13.77 | 13.77 | -0.26 (-1.85%) | 1,556,500 |
21 Mar 2024 | CNY | 14.08 | 14.2 | 13.99 | 14.03 | 14.03 | -0.1 (-0.71%) | 1,398,500 |
20 Mar 2024 | CNY | 14.12 | 14.24 | 14 | 14.13 | 14.13 | -0.07 (-0.49%) | 1,335,500 |
19 Mar 2024 | CNY | 13.88 | 14.44 | 13.77 | 14.2 | 14.2 | +0.34 (+2.45%) | 2,344,100 |
18 Mar 2024 | CNY | 13.63 | 13.94 | 13.6 | 13.86 | 13.86 | +0.24 (+1.76%) | 1,545,900 |
15 Mar 2024 | CNY | 13.51 | 13.65 | 13.41 | 13.62 | 13.62 | +0.11 (+0.81%) | 1,128,600 |
14 Mar 2024 | CNY | 13.5 | 13.64 | 13.33 | 13.51 | 13.51 | -0.02 (-0.15%) | 1,822,100 |
13 Mar 2024 | CNY | 13.56 | 13.67 | 13.49 | 13.53 | 13.53 | -0.1 (-0.73%) | 1,318,600 |
12 Mar 2024 | CNY | 13.65 | 13.69 | 13.48 | 13.63 | 13.63 | +0.01 (+0.07%) | 1,321,200 |
11 Mar 2024 | CNY | 13.68 | 13.78 | 13.44 | 13.62 | 13.62 | -0.13 (-0.95%) | 1,805,200 |
8 Mar 2024 | CNY | 13.34 | 13.79 | 13.29 | 13.75 | 13.75 | +0.45 (+3.38%) | 3,248,500 |
7 Mar 2024 | CNY | 13.1 | 13.65 | 13.1 | 13.3 | 13.3 | +0.17 (+1.29%) | 2,303,600 |
6 Mar 2024 | CNY | 12.96 | 13.18 | 12.93 | 13.13 | 13.13 | +0.12 (+0.92%) | 1,036,900 |
5 Mar 2024 | CNY | 13.03 | 13.06 | 12.94 | 13.01 | 13.01 | +0.01 (+0.08%) | 1,150,700 |
4 Mar 2024 | CNY | 13.15 | 13.15 | 12.9 | 13 | 13 | -0.16 (-1.22%) | 1,921,100 |
1 Mar 2024 | CNY | 13.2 | 13.27 | 13.08 | 13.16 | 13.16 | -0.07 (-0.53%) | 1,832,400 |
29 Feb 2024 | CNY | 12.96 | 13.27 | 12.84 | 13.23 | 13.23 | +0.14 (+1.07%) | 2,136,160 |