Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 15.06 | 15.54 | 14.96 | 15.28 | 15.28 | +0.22 (+1.46%) | 11,859,620 |
26 Apr 2024 | CNY | 14.89 | 15.18 | 14.87 | 15.06 | 15.06 | +0.06 (+0.40%) | 9,372,723 |
25 Apr 2024 | CNY | 15.4 | 15.41 | 15 | 15 | 15 | -0.53 (-3.41%) | 14,358,210 |
24 Apr 2024 | CNY | 15.51 | 15.7 | 15.45 | 15.53 | 15.53 | -0.23 (-1.46%) | 10,550,990 |
23 Apr 2024 | CNY | 15.61 | 15.8 | 15.25 | 15.76 | 15.76 | -0.08 (-0.51%) | 16,797,440 |
22 Apr 2024 | CNY | 15.2 | 15.84 | 14.7 | 15.84 | 15.84 | +0.52 (+3.39%) | 24,163,380 |
19 Apr 2024 | CNY | 15.5 | 15.84 | 15.2 | 15.32 | 15.32 | -0.42 (-2.67%) | 23,278,580 |
18 Apr 2024 | CNY | 16 | 16.2 | 15.48 | 15.74 | 15.74 | -0.13 (-0.82%) | 39,432,640 |
17 Apr 2024 | CNY | 15.85 | 15.87 | 15.56 | 15.87 | 15.87 | +1.44 (+9.98%) | 23,398,050 |
16 Apr 2024 | CNY | 15.24 | 15.35 | 14.32 | 14.43 | 14.43 | -1.26 (-8.03%) | 27,278,170 |
15 Apr 2024 | CNY | 14.97 | 15.95 | 14.97 | 15.69 | 15.69 | +0.99 (+6.73%) | 36,850,220 |
12 Apr 2024 | CNY | 15.1 | 15.47 | 14.66 | 14.7 | 14.7 | -0.21 (-1.41%) | 28,074,730 |
11 Apr 2024 | CNY | 14.28 | 14.94 | 14.2 | 14.91 | 14.91 | +0.52 (+3.61%) | 19,506,590 |
10 Apr 2024 | CNY | 14.35 | 14.51 | 14.2 | 14.39 | 14.39 | +0.01 (+0.07%) | 10,208,380 |
9 Apr 2024 | CNY | 14.2 | 14.45 | 14.18 | 14.38 | 14.38 | +0.2 (+1.41%) | 6,077,603 |
8 Apr 2024 | CNY | 14.4 | 14.41 | 14.18 | 14.18 | 14.18 | -0.23 (-1.60%) | 6,736,540 |
3 Apr 2024 | CNY | 14.2 | 14.5 | 14.11 | 14.41 | 14.41 | +0.23 (+1.62%) | 9,190,759 |
2 Apr 2024 | CNY | 14.12 | 14.23 | 14.03 | 14.18 | 14.18 | 0.0 (0.0%) | 6,690,855 |
1 Apr 2024 | CNY | 14.08 | 14.19 | 14.01 | 14.18 | 14.18 | +0.23 (+1.65%) | 7,073,276 |
29 Mar 2024 | CNY | 13.58 | 13.97 | 13.51 | 13.95 | 13.95 | +0.36 (+2.65%) | 6,860,450 |
28 Mar 2024 | CNY | 13.29 | 13.64 | 13.27 | 13.59 | 13.59 | +0.32 (+2.41%) | 6,757,654 |
27 Mar 2024 | CNY | 13.71 | 13.74 | 13.26 | 13.27 | 13.27 | -0.45 (-3.28%) | 6,887,125 |
26 Mar 2024 | CNY | 13.83 | 13.93 | 13.53 | 13.72 | 13.72 | -0.11 (-0.80%) | 7,654,300 |
25 Mar 2024 | CNY | 14.2 | 14.23 | 13.81 | 13.83 | 13.83 | -0.46 (-3.22%) | 8,035,057 |
22 Mar 2024 | CNY | 14.5 | 14.55 | 14.23 | 14.29 | 14.29 | -0.24 (-1.65%) | 7,632,617 |
21 Mar 2024 | CNY | 14.76 | 14.8 | 14.41 | 14.53 | 14.53 | -0.2 (-1.36%) | 11,138,160 |
20 Mar 2024 | CNY | 14.76 | 14.77 | 14.65 | 14.73 | 14.73 | -0.07 (-0.47%) | 8,820,269 |
19 Mar 2024 | CNY | 14.6 | 14.95 | 14.53 | 14.8 | 14.8 | +0.14 (+0.95%) | 13,445,730 |
18 Mar 2024 | CNY | 14.66 | 14.73 | 14.5 | 14.66 | 14.66 | +0.12 (+0.83%) | 10,768,910 |
15 Mar 2024 | CNY | 14.36 | 14.63 | 14.2 | 14.54 | 14.54 | +0.17 (+1.18%) | 12,374,400 |