Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 19 | 20.11 | 18.88 | 19.84 | 19.84 | +0.84 (+4.42%) | 22,202,908 |
26 Apr 2024 | CNY | 17.83 | 19.49 | 17.61 | 19 | 19 | +1.2 (+6.74%) | 23,880,387 |
25 Apr 2024 | CNY | 18.52 | 18.8 | 17.44 | 17.8 | 17.8 | -1.2 (-6.32%) | 23,422,889 |
24 Apr 2024 | CNY | 19.49 | 19.93 | 18.56 | 19 | 19 | -0.22 (-1.14%) | 33,509,313 |
23 Apr 2024 | CNY | 19.22 | 19.22 | 18.35 | 19.22 | 19.22 | +1.75 (+10.02%) | 15,880,645 |
22 Apr 2024 | CNY | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | +1.59 (+10.01%) | 3,874,330 |
19 Apr 2024 | CNY | 15.49 | 16.08 | 15.35 | 15.88 | 15.88 | +0.28 (+1.79%) | 8,223,428 |
18 Apr 2024 | CNY | 14.99 | 16.27 | 14.99 | 15.6 | 15.6 | +0.6 (+4%) | 8,774,327 |
17 Apr 2024 | CNY | 14.18 | 15.05 | 14.12 | 15 | 15 | +1.15 (+8.30%) | 6,208,814 |
16 Apr 2024 | CNY | 15.4 | 15.4 | 13.84 | 13.85 | 13.85 | -1.48 (-9.65%) | 8,091,859 |
15 Apr 2024 | CNY | 15.63 | 15.91 | 14.91 | 15.33 | 15.33 | -0.45 (-2.85%) | 6,101,757 |
12 Apr 2024 | CNY | 16.17 | 16.37 | 15.67 | 15.78 | 15.78 | -0.38 (-2.35%) | 6,653,738 |
11 Apr 2024 | CNY | 16.5 | 16.65 | 16.16 | 16.16 | 16.16 | -0.72 (-4.27%) | 7,130,370 |
10 Apr 2024 | CNY | 17.25 | 17.3 | 16.41 | 16.88 | 16.88 | -0.57 (-3.27%) | 10,480,781 |
9 Apr 2024 | CNY | 17.38 | 18.54 | 17.24 | 17.45 | 17.45 | +0.6 (+3.56%) | 11,443,876 |
8 Apr 2024 | CNY | 17.68 | 17.68 | 16.84 | 16.85 | 16.85 | -0.84 (-4.75%) | 7,393,792 |
3 Apr 2024 | CNY | 18.05 | 18.1 | 17.2 | 17.69 | 17.69 | -0.6 (-3.28%) | 10,553,914 |
2 Apr 2024 | CNY | 18.65 | 19.19 | 18.11 | 18.29 | 18.29 | -0.35 (-1.88%) | 13,902,781 |
1 Apr 2024 | CNY | 18.9 | 19.33 | 18.42 | 18.64 | 18.64 | -0.46 (-2.41%) | 15,931,690 |
29 Mar 2024 | CNY | 18.88 | 19.34 | 18.3 | 19.1 | 19.1 | +1.04 (+5.76%) | 15,476,076 |
28 Mar 2024 | CNY | 17.11 | 18.06 | 17.11 | 18.06 | 18.06 | +1.64 (+9.99%) | 7,161,534 |
27 Mar 2024 | CNY | 17.23 | 17.38 | 16.1 | 16.42 | 16.42 | -0.85 (-4.92%) | 11,147,008 |
26 Mar 2024 | CNY | 18 | 18.11 | 17.1 | 17.27 | 17.27 | -0.82 (-4.53%) | 12,353,677 |
25 Mar 2024 | CNY | 18.91 | 19.7 | 18 | 18.09 | 18.09 | -1.21 (-6.27%) | 15,934,436 |
22 Mar 2024 | CNY | 20.27 | 20.67 | 18.5 | 19.3 | 19.3 | -0.23 (-1.18%) | 30,788,505 |
21 Mar 2024 | CNY | 17.81 | 19.53 | 17.46 | 19.53 | 19.53 | +1.78 (+10.03%) | 13,707,982 |
20 Mar 2024 | CNY | 17.39 | 17.96 | 17.11 | 17.75 | 17.75 | +0.61 (+3.56%) | 12,315,923 |
19 Mar 2024 | CNY | 17.5 | 17.75 | 17.05 | 17.14 | 17.14 | -0.59 (-3.33%) | 11,029,021 |
18 Mar 2024 | CNY | 16.77 | 17.98 | 16.77 | 17.73 | 17.73 | +1.05 (+6.29%) | 16,154,309 |
15 Mar 2024 | CNY | 16.64 | 17.6 | 16.18 | 16.68 | 16.68 | +0.08 (+0.48%) | 11,069,621 |