Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 14.64 | 14.85 | 14.4 | 14.61 | 14.61 | 0.0 (0.0%) | 12,996,180 |
27 Mar 2024 | CNY | 14.82 | 15.15 | 14.58 | 14.61 | 14.61 | -0.03 (-0.20%) | 17,259,420 |
26 Mar 2024 | CNY | 15.43 | 15.59 | 14.48 | 14.64 | 14.64 | -0.79 (-5.12%) | 25,870,400 |
25 Mar 2024 | CNY | 15.35 | 15.95 | 15.05 | 15.43 | 15.43 | -0.03 (-0.19%) | 21,665,610 |
22 Mar 2024 | CNY | 15.22 | 15.72 | 15.22 | 15.46 | 15.46 | +0.25 (+1.64%) | 19,729,790 |
21 Mar 2024 | CNY | 15.18 | 15.46 | 15 | 15.21 | 15.21 | -0.1 (-0.65%) | 16,420,470 |
20 Mar 2024 | CNY | 15.37 | 15.58 | 15.2 | 15.31 | 15.31 | -0.17 (-1.10%) | 19,045,310 |
19 Mar 2024 | CNY | 15.25 | 16.05 | 15.15 | 15.48 | 15.48 | +0.23 (+1.51%) | 28,356,380 |
18 Mar 2024 | CNY | 15.27 | 15.3 | 14.81 | 15.25 | 15.25 | -0.02 (-0.13%) | 22,592,010 |
15 Mar 2024 | CNY | 15.47 | 15.5 | 14.97 | 15.27 | 15.27 | -0.28 (-1.80%) | 25,728,130 |
14 Mar 2024 | CNY | 15.21 | 15.87 | 15.1 | 15.55 | 15.55 | +0.21 (+1.37%) | 23,965,630 |
13 Mar 2024 | CNY | 15.2 | 15.4 | 14.89 | 15.34 | 15.34 | +0.08 (+0.52%) | 26,831,230 |
12 Mar 2024 | CNY | 15.61 | 15.63 | 14.93 | 15.26 | 15.26 | -0.41 (-2.62%) | 49,922,410 |
11 Mar 2024 | CNY | 16.23 | 16.38 | 15.31 | 15.67 | 15.67 | -0.74 (-4.51%) | 35,987,690 |
8 Mar 2024 | CNY | 16.36 | 16.47 | 15.98 | 16.41 | 16.41 | +0.18 (+1.11%) | 21,849,710 |
7 Mar 2024 | CNY | 16.22 | 16.72 | 16.1 | 16.23 | 16.23 | -0.15 (-0.92%) | 32,635,540 |
6 Mar 2024 | CNY | 15.72 | 16.65 | 15.7 | 16.38 | 16.38 | +0.58 (+3.67%) | 43,756,060 |
5 Mar 2024 | CNY | 15.84 | 16.36 | 15.7 | 15.8 | 15.8 | +0.11 (+0.70%) | 49,533,400 |
4 Mar 2024 | CNY | 14.42 | 15.69 | 14.33 | 15.69 | 15.69 | +1.43 (+10.03%) | 64,378,790 |
1 Mar 2024 | CNY | 13.48 | 14.53 | 13.43 | 14.26 | 14.26 | +0.96 (+7.22%) | 40,669,780 |
29 Feb 2024 | CNY | 13.33 | 13.49 | 13.13 | 13.3 | 13.3 | -0.14 (-1.04%) | 18,751,430 |
28 Feb 2024 | CNY | 13.83 | 13.89 | 13.4 | 13.44 | 13.44 | -0.44 (-3.17%) | 20,166,220 |
27 Feb 2024 | CNY | 13.79 | 13.9 | 13.53 | 13.88 | 13.88 | +0.12 (+0.87%) | 14,664,970 |
26 Feb 2024 | CNY | 13.81 | 14.09 | 13.66 | 13.76 | 13.76 | -0.14 (-1.01%) | 17,764,500 |
23 Feb 2024 | CNY | 14.34 | 14.45 | 13.82 | 13.9 | 13.9 | -0.45 (-3.14%) | 22,043,680 |
22 Feb 2024 | CNY | 13.4 | 14.35 | 13.32 | 14.35 | 14.35 | +0.97 (+7.25%) | 23,429,130 |
21 Feb 2024 | CNY | 13.35 | 13.67 | 13.31 | 13.38 | 13.38 | -0.08 (-0.59%) | 15,510,760 |
20 Feb 2024 | CNY | 13.08 | 13.6 | 13.02 | 13.46 | 13.46 | +0.37 (+2.83%) | 18,556,350 |
19 Feb 2024 | CNY | 12.77 | 13.28 | 12.58 | 13.09 | 13.09 | +0.36 (+2.83%) | 21,344,900 |
8 Feb 2024 | CNY | 12.12 | 12.93 | 12.11 | 12.73 | 12.73 | +0.62 (+5.12%) | 21,326,350 |