Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 15.46 | 16.05 | 15.21 | 15.66 | 15.66 | +0.07 (+0.45%) | 79,985,933 |
26 Apr 2024 | CNY | 14.96 | 15.78 | 14.6 | 15.59 | 15.59 | +1.23 (+8.57%) | 77,380,748 |
25 Apr 2024 | CNY | 14.32 | 14.54 | 14.21 | 14.36 | 14.36 | +0.02 (+0.14%) | 15,365,270 |
24 Apr 2024 | CNY | 14.58 | 14.66 | 14.05 | 14.34 | 14.34 | -0.23 (-1.58%) | 23,360,446 |
23 Apr 2024 | CNY | 14.77 | 14.82 | 14.48 | 14.57 | 14.57 | -0.07 (-0.48%) | 14,251,604 |
22 Apr 2024 | CNY | 14.61 | 14.95 | 14.55 | 14.64 | 14.64 | -0.05 (-0.34%) | 18,213,356 |
19 Apr 2024 | CNY | 14.6 | 14.93 | 14.55 | 14.69 | 14.69 | -0.06 (-0.41%) | 19,750,171 |
18 Apr 2024 | CNY | 14.55 | 15.07 | 14.41 | 14.75 | 14.75 | +0.09 (+0.61%) | 32,967,418 |
17 Apr 2024 | CNY | 14.34 | 14.74 | 14.21 | 14.66 | 14.66 | +0.28 (+1.95%) | 28,464,198 |
16 Apr 2024 | CNY | 14.61 | 15.16 | 14.27 | 14.38 | 14.38 | -0.58 (-3.88%) | 37,155,436 |
15 Apr 2024 | CNY | 14.4 | 15.35 | 14.15 | 14.96 | 14.96 | +0.85 (+6.02%) | 58,275,975 |
12 Apr 2024 | CNY | 14.3 | 14.38 | 14.08 | 14.11 | 14.11 | -0.24 (-1.67%) | 13,000,774 |
11 Apr 2024 | CNY | 14.34 | 14.58 | 14.26 | 14.35 | 14.35 | -0.08 (-0.55%) | 15,613,589 |
10 Apr 2024 | CNY | 14.87 | 14.89 | 14.36 | 14.43 | 14.43 | -0.41 (-2.76%) | 15,816,895 |
9 Apr 2024 | CNY | 14.79 | 14.89 | 14.69 | 14.84 | 14.84 | +0.04 (+0.27%) | 17,398,123 |
8 Apr 2024 | CNY | 14.74 | 15.26 | 14.62 | 14.8 | 14.8 | -0.07 (-0.47%) | 22,776,688 |
3 Apr 2024 | CNY | 15.03 | 15.12 | 14.85 | 14.87 | 14.87 | -0.23 (-1.52%) | 11,586,924 |
2 Apr 2024 | CNY | 15.2 | 15.33 | 15.06 | 15.1 | 15.1 | -0.15 (-0.98%) | 14,068,117 |
1 Apr 2024 | CNY | 15.44 | 15.48 | 15.15 | 15.25 | 15.25 | +0.09 (+0.59%) | 18,387,905 |
29 Mar 2024 | CNY | 15.03 | 15.16 | 14.79 | 15.16 | 15.16 | -0.01 (-0.07%) | 10,449,996 |
28 Mar 2024 | CNY | 14.92 | 15.28 | 14.86 | 15.17 | 15.17 | +0.17 (+1.13%) | 23,473,501 |
27 Mar 2024 | CNY | 15.41 | 15.66 | 15 | 15 | 15 | -0.25 (-1.64%) | 26,242,921 |
26 Mar 2024 | CNY | 15.38 | 15.47 | 15.16 | 15.25 | 15.25 | -0.1 (-0.65%) | 15,374,643 |
25 Mar 2024 | CNY | 15.79 | 15.79 | 15.35 | 15.35 | 15.35 | -0.73 (-4.54%) | 26,295,314 |
22 Mar 2024 | CNY | 16.24 | 16.31 | 15.99 | 16.08 | 16.08 | -0.2 (-1.23%) | 22,637,740 |
21 Mar 2024 | CNY | 16.14 | 16.46 | 16.11 | 16.28 | 16.28 | +0.14 (+0.87%) | 28,920,683 |
20 Mar 2024 | CNY | 16.1 | 16.2 | 15.96 | 16.14 | 16.14 | +0.03 (+0.19%) | 21,368,737 |
19 Mar 2024 | CNY | 16.57 | 16.57 | 16.09 | 16.11 | 16.11 | -0.56 (-3.36%) | 29,432,094 |
18 Mar 2024 | CNY | 16.22 | 16.86 | 16.22 | 16.67 | 16.67 | +0.52 (+3.22%) | 46,313,706 |
15 Mar 2024 | CNY | 16.01 | 16.15 | 15.78 | 16.15 | 16.15 | +0.14 (+0.87%) | 19,516,392 |