Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16 | 16.16 | 15.88 | 15.95 | 15.95 | -0.09 (-0.56%) | 3,422,400 |
11 Apr 2024 | CNY | 16.15 | 16.3 | 16.01 | 16.04 | 16.04 | -0.16 (-0.99%) | 3,229,800 |
10 Apr 2024 | CNY | 16.51 | 16.54 | 16.06 | 16.2 | 16.2 | -0.28 (-1.70%) | 3,508,380 |
9 Apr 2024 | CNY | 15.95 | 16.51 | 15.82 | 16.48 | 16.48 | +0.57 (+3.58%) | 4,789,900 |
8 Apr 2024 | CNY | 16.24 | 16.26 | 15.91 | 15.91 | 15.91 | -0.33 (-2.03%) | 4,707,020 |
3 Apr 2024 | CNY | 16.39 | 16.47 | 16.1 | 16.24 | 16.24 | -0.11 (-0.67%) | 3,757,340 |
2 Apr 2024 | CNY | 16.59 | 16.63 | 16.25 | 16.35 | 16.35 | -0.28 (-1.68%) | 3,806,310 |
1 Apr 2024 | CNY | 16.4 | 16.65 | 16.4 | 16.63 | 16.63 | +0.23 (+1.40%) | 3,831,100 |
29 Mar 2024 | CNY | 16.27 | 16.42 | 15.98 | 16.4 | 16.4 | +0.14 (+0.86%) | 3,312,950 |
28 Mar 2024 | CNY | 15.95 | 16.47 | 15.9 | 16.26 | 16.26 | +0.21 (+1.31%) | 4,323,600 |
27 Mar 2024 | CNY | 16.3 | 16.63 | 16.05 | 16.05 | 16.05 | -0.28 (-1.71%) | 4,658,700 |
26 Mar 2024 | CNY | 16.57 | 16.58 | 16.15 | 16.33 | 16.33 | -0.17 (-1.03%) | 4,284,100 |
25 Mar 2024 | CNY | 16.84 | 16.96 | 16.46 | 16.5 | 16.5 | -0.37 (-2.19%) | 4,823,880 |
22 Mar 2024 | CNY | 17.11 | 17.26 | 16.73 | 16.87 | 16.87 | -0.4 (-2.32%) | 5,403,100 |
21 Mar 2024 | CNY | 17.31 | 17.4 | 17.14 | 17.27 | 17.27 | -0.04 (-0.23%) | 3,892,100 |
20 Mar 2024 | CNY | 17.14 | 17.43 | 17.05 | 17.31 | 17.31 | +0.16 (+0.93%) | 4,223,260 |
19 Mar 2024 | CNY | 17.32 | 17.45 | 17.11 | 17.15 | 17.15 | -0.28 (-1.61%) | 5,046,600 |
18 Mar 2024 | CNY | 17.17 | 17.44 | 16.89 | 17.43 | 17.43 | +0.39 (+2.29%) | 6,863,400 |
15 Mar 2024 | CNY | 16.98 | 17.16 | 16.71 | 17.04 | 17.04 | +0.07 (+0.41%) | 6,058,200 |
14 Mar 2024 | CNY | 17.39 | 17.65 | 16.77 | 16.97 | 16.97 | +0.09 (+0.53%) | 10,093,310 |
13 Mar 2024 | CNY | 16.9 | 17 | 16.75 | 16.88 | 16.88 | -0.1 (-0.59%) | 4,646,300 |
12 Mar 2024 | CNY | 16.59 | 17.08 | 16.56 | 16.98 | 16.98 | +0.45 (+2.72%) | 7,893,650 |
11 Mar 2024 | CNY | 16.35 | 16.55 | 16.22 | 16.53 | 16.53 | +0.23 (+1.41%) | 4,607,570 |
8 Mar 2024 | CNY | 16.19 | 16.47 | 16.15 | 16.3 | 16.3 | +0.11 (+0.68%) | 3,885,900 |
7 Mar 2024 | CNY | 16.64 | 16.7 | 16.18 | 16.19 | 16.19 | -0.45 (-2.70%) | 5,326,080 |
6 Mar 2024 | CNY | 16.67 | 16.87 | 16.38 | 16.64 | 16.64 | -0.11 (-0.66%) | 4,692,710 |
5 Mar 2024 | CNY | 16.8 | 16.8 | 16.47 | 16.75 | 16.75 | -0.1 (-0.59%) | 5,497,600 |
4 Mar 2024 | CNY | 16.61 | 16.9 | 16.51 | 16.85 | 16.85 | +0.16 (+0.96%) | 7,025,610 |
1 Mar 2024 | CNY | 16.69 | 16.75 | 16.48 | 16.69 | 16.69 | 0.0 (0.0%) | 4,997,060 |
29 Feb 2024 | CNY | 16.15 | 16.69 | 16.12 | 16.69 | 16.69 | +0.51 (+3.15%) | 6,197,990 |