Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.84 | 15.97 | 15.71 | 15.75 | 15.75 | -0.06 (-0.38%) | 2,984,000 |
11 Apr 2024 | CNY | 15.78 | 16.03 | 15.7 | 15.81 | 15.81 | -0.12 (-0.75%) | 2,806,300 |
10 Apr 2024 | CNY | 16.21 | 16.23 | 15.76 | 15.93 | 15.93 | -0.3 (-1.85%) | 3,682,500 |
9 Apr 2024 | CNY | 16.07 | 16.34 | 15.98 | 16.23 | 16.23 | +0.16 (+1.00%) | 3,557,170 |
8 Apr 2024 | CNY | 16.47 | 16.5 | 16.03 | 16.07 | 16.07 | -0.45 (-2.72%) | 4,719,370 |
3 Apr 2024 | CNY | 16.8 | 16.82 | 16.44 | 16.52 | 16.52 | -0.31 (-1.84%) | 4,921,820 |
2 Apr 2024 | CNY | 17.1 | 17.1 | 16.6 | 16.83 | 16.83 | -0.27 (-1.58%) | 6,240,880 |
1 Apr 2024 | CNY | 17.4 | 17.43 | 16.93 | 17.1 | 17.1 | -0.41 (-2.34%) | 9,689,920 |
29 Mar 2024 | CNY | 17.28 | 17.54 | 17.1 | 17.51 | 17.51 | +0.22 (+1.27%) | 4,369,300 |
28 Mar 2024 | CNY | 16.44 | 17.46 | 16.44 | 17.29 | 17.29 | +0.85 (+5.17%) | 5,663,840 |
27 Mar 2024 | CNY | 17.01 | 17.12 | 16.4 | 16.44 | 16.44 | -0.69 (-4.03%) | 3,815,780 |
26 Mar 2024 | CNY | 17.18 | 17.31 | 16.87 | 17.13 | 17.13 | -0.02 (-0.12%) | 3,849,250 |
25 Mar 2024 | CNY | 17.52 | 17.7 | 17.15 | 17.15 | 17.15 | -0.5 (-2.83%) | 4,433,460 |
22 Mar 2024 | CNY | 17.95 | 17.98 | 17.6 | 17.65 | 17.65 | -0.33 (-1.84%) | 4,371,060 |
21 Mar 2024 | CNY | 17.78 | 18.13 | 17.63 | 17.98 | 17.98 | +0.22 (+1.24%) | 5,571,690 |
20 Mar 2024 | CNY | 17.68 | 17.84 | 17.6 | 17.76 | 17.76 | +0.08 (+0.45%) | 3,419,480 |
19 Mar 2024 | CNY | 17.75 | 17.97 | 17.61 | 17.68 | 17.68 | -0.1 (-0.56%) | 4,977,500 |
18 Mar 2024 | CNY | 17.51 | 17.78 | 17.45 | 17.78 | 17.78 | +0.27 (+1.54%) | 6,177,020 |
15 Mar 2024 | CNY | 17.32 | 17.51 | 17.2 | 17.51 | 17.51 | +0.19 (+1.10%) | 3,459,500 |
14 Mar 2024 | CNY | 17.57 | 17.7 | 17.15 | 17.32 | 17.32 | -0.36 (-2.04%) | 5,232,530 |
13 Mar 2024 | CNY | 17.45 | 17.85 | 17.23 | 17.68 | 17.68 | +0.25 (+1.43%) | 7,418,970 |
12 Mar 2024 | CNY | 17.06 | 17.47 | 17.03 | 17.43 | 17.43 | +0.33 (+1.93%) | 5,585,410 |
11 Mar 2024 | CNY | 16.7 | 17.11 | 16.7 | 17.1 | 17.1 | +0.31 (+1.85%) | 4,606,360 |
8 Mar 2024 | CNY | 16.7 | 16.84 | 16.54 | 16.79 | 16.79 | +0.1 (+0.60%) | 3,032,810 |
7 Mar 2024 | CNY | 16.84 | 17.1 | 16.69 | 16.69 | 16.69 | -0.21 (-1.24%) | 3,942,250 |
6 Mar 2024 | CNY | 16.67 | 17.05 | 16.63 | 16.9 | 16.9 | -0.01 (-0.06%) | 4,120,810 |
5 Mar 2024 | CNY | 16.75 | 17.24 | 16.57 | 16.91 | 16.91 | +0.16 (+0.96%) | 7,019,320 |
4 Mar 2024 | CNY | 16.84 | 16.9 | 16.49 | 16.75 | 16.75 | -0.09 (-0.53%) | 3,943,070 |
1 Mar 2024 | CNY | 16.57 | 16.87 | 16.55 | 16.84 | 16.84 | +0.28 (+1.69%) | 4,265,080 |
29 Feb 2024 | CNY | 15.95 | 16.56 | 15.93 | 16.56 | 16.56 | +0.55 (+3.44%) | 5,418,420 |