Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 16.56 | 16.72 | 16.55 | 16.65 | 16.65 | +0.05 (+0.30%) | 8,384,980 |
28 Mar 2024 | CNY | 16.52 | 16.65 | 16.33 | 16.6 | 16.6 | +0.07 (+0.42%) | 10,345,720 |
27 Mar 2024 | CNY | 16.4 | 16.68 | 16.39 | 16.53 | 16.53 | +0.11 (+0.67%) | 9,697,200 |
26 Mar 2024 | CNY | 16.49 | 16.57 | 16.31 | 16.42 | 16.42 | -0.06 (-0.36%) | 14,847,140 |
25 Mar 2024 | CNY | 16.44 | 16.69 | 16.41 | 16.48 | 16.48 | -0.02 (-0.12%) | 12,803,480 |
22 Mar 2024 | CNY | 16.35 | 16.6 | 16.18 | 16.5 | 16.5 | +0.15 (+0.92%) | 14,137,940 |
21 Mar 2024 | CNY | 16.41 | 16.51 | 16.3 | 16.35 | 16.35 | -0.12 (-0.73%) | 8,170,260 |
20 Mar 2024 | CNY | 16.21 | 16.75 | 16.1 | 16.47 | 16.47 | +0.24 (+1.48%) | 18,225,480 |
19 Mar 2024 | CNY | 16.31 | 16.41 | 16.2 | 16.23 | 16.23 | -0.08 (-0.49%) | 13,397,470 |
18 Mar 2024 | CNY | 16.18 | 16.36 | 16.06 | 16.31 | 16.31 | +0.13 (+0.80%) | 11,379,760 |
15 Mar 2024 | CNY | 16.16 | 16.39 | 16.12 | 16.18 | 16.18 | +0.06 (+0.37%) | 10,807,810 |
14 Mar 2024 | CNY | 15.94 | 16.19 | 15.93 | 16.12 | 16.12 | +0.08 (+0.50%) | 11,368,590 |
13 Mar 2024 | CNY | 15.97 | 16.16 | 15.81 | 16.04 | 16.04 | +0.08 (+0.50%) | 11,936,830 |
12 Mar 2024 | CNY | 16.61 | 16.62 | 15.87 | 15.96 | 15.96 | -0.62 (-3.74%) | 20,028,820 |
11 Mar 2024 | CNY | 16.87 | 16.96 | 16.43 | 16.58 | 16.58 | -0.22 (-1.31%) | 13,985,030 |
8 Mar 2024 | CNY | 16.7 | 16.84 | 16.45 | 16.8 | 16.8 | +0.09 (+0.54%) | 12,865,630 |
7 Mar 2024 | CNY | 16.49 | 16.79 | 16.4 | 16.71 | 16.71 | +0.24 (+1.46%) | 13,535,250 |
6 Mar 2024 | CNY | 16.45 | 16.82 | 16.44 | 16.47 | 16.47 | +0.03 (+0.18%) | 15,595,240 |
5 Mar 2024 | CNY | 16.3 | 16.53 | 16.2 | 16.44 | 16.44 | +0.19 (+1.17%) | 18,041,390 |
4 Mar 2024 | CNY | 15.74 | 16.29 | 15.7 | 16.25 | 16.25 | +0.46 (+2.91%) | 24,165,470 |
1 Mar 2024 | CNY | 15.76 | 16.02 | 15.69 | 15.79 | 15.79 | +0.13 (+0.83%) | 15,864,240 |
29 Feb 2024 | CNY | 15.74 | 15.89 | 15.63 | 15.66 | 15.66 | -0.11 (-0.70%) | 16,890,260 |
28 Feb 2024 | CNY | 15.71 | 15.95 | 15.51 | 15.77 | 15.77 | +0.04 (+0.25%) | 19,690,640 |
27 Feb 2024 | CNY | 15.62 | 15.82 | 15.56 | 15.73 | 15.73 | +0.06 (+0.38%) | 14,377,830 |
26 Feb 2024 | CNY | 16.02 | 16.02 | 15.61 | 15.67 | 15.67 | -0.37 (-2.31%) | 17,259,070 |
23 Feb 2024 | CNY | 16.09 | 16.18 | 16 | 16.04 | 16.04 | -0.07 (-0.43%) | 11,533,060 |
22 Feb 2024 | CNY | 15.95 | 16.22 | 15.94 | 16.11 | 16.11 | +0.16 (+1.00%) | 13,121,160 |
21 Feb 2024 | CNY | 16.16 | 16.19 | 15.92 | 15.95 | 15.95 | -0.23 (-1.42%) | 18,892,120 |
20 Feb 2024 | CNY | 16.14 | 16.42 | 16.08 | 16.18 | 16.18 | -0.01 (-0.06%) | 15,541,760 |
19 Feb 2024 | CNY | 15.37 | 16.2 | 15.33 | 16.19 | 16.19 | +0.79 (+5.13%) | 26,544,280 |