Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 16.93 | 17.05 | 16.41 | 16.52 | 16.52 | -0.19 (-1.14%) | 25,721,080 |
27 Mar 2024 | CNY | 15.9 | 17.12 | 15.9 | 16.71 | 16.71 | +1.15 (+7.39%) | 37,831,810 |
26 Mar 2024 | CNY | 15.89 | 16.05 | 15.4 | 15.56 | 15.56 | -0.4 (-2.51%) | 11,149,270 |
25 Mar 2024 | CNY | 15.88 | 16.29 | 15.7 | 15.96 | 15.96 | +0.08 (+0.50%) | 18,936,580 |
22 Mar 2024 | CNY | 16.62 | 16.66 | 15.79 | 15.88 | 15.88 | -0.84 (-5.02%) | 17,816,440 |
21 Mar 2024 | CNY | 17.34 | 17.36 | 16.58 | 16.72 | 16.72 | -0.48 (-2.79%) | 12,852,710 |
20 Mar 2024 | CNY | 16.18 | 17.25 | 16.11 | 17.2 | 17.2 | +1.01 (+6.24%) | 23,059,630 |
19 Mar 2024 | CNY | 16.58 | 16.66 | 16.07 | 16.19 | 16.19 | -0.51 (-3.05%) | 14,943,390 |
18 Mar 2024 | CNY | 15.98 | 16.79 | 15.93 | 16.7 | 16.7 | +0.73 (+4.57%) | 17,879,180 |
15 Mar 2024 | CNY | 15.93 | 16.08 | 15.8 | 15.97 | 15.97 | -0.14 (-0.87%) | 9,623,060 |
14 Mar 2024 | CNY | 15.96 | 16.57 | 15.86 | 16.11 | 16.11 | +0.15 (+0.94%) | 16,230,560 |
13 Mar 2024 | CNY | 15.69 | 16.04 | 15.57 | 15.96 | 15.96 | +0.32 (+2.05%) | 12,783,260 |
12 Mar 2024 | CNY | 15.53 | 15.81 | 15.45 | 15.64 | 15.64 | +0.12 (+0.77%) | 15,574,460 |
11 Mar 2024 | CNY | 16 | 16.15 | 15.39 | 15.52 | 15.52 | -0.73 (-4.49%) | 21,338,580 |
8 Mar 2024 | CNY | 16.03 | 16.3 | 15.7 | 16.25 | 16.25 | +0.35 (+2.20%) | 13,337,160 |
7 Mar 2024 | CNY | 15.86 | 16.34 | 15.75 | 15.9 | 15.9 | +0.03 (+0.19%) | 12,573,060 |
6 Mar 2024 | CNY | 15.72 | 16.11 | 15.68 | 15.87 | 15.87 | +0.06 (+0.38%) | 11,307,410 |
5 Mar 2024 | CNY | 16 | 16.05 | 15.6 | 15.81 | 15.81 | -0.31 (-1.92%) | 15,253,020 |
4 Mar 2024 | CNY | 15.35 | 16.39 | 15.19 | 16.12 | 16.12 | +0.72 (+4.68%) | 27,130,140 |
1 Mar 2024 | CNY | 15.51 | 15.54 | 14.91 | 15.4 | 15.4 | -0.12 (-0.77%) | 17,084,190 |
29 Feb 2024 | CNY | 15.48 | 15.72 | 15.31 | 15.52 | 15.52 | +0.12 (+0.78%) | 14,535,660 |
28 Feb 2024 | CNY | 15.61 | 15.91 | 15.4 | 15.4 | 15.4 | -0.27 (-1.72%) | 13,150,880 |
27 Feb 2024 | CNY | 15.85 | 15.89 | 15.45 | 15.67 | 15.67 | -0.17 (-1.07%) | 18,160,590 |
26 Feb 2024 | CNY | 16.33 | 16.58 | 15.74 | 15.84 | 15.84 | -0.76 (-4.58%) | 26,228,390 |
23 Feb 2024 | CNY | 16.8 | 16.99 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 10,385,570 |
22 Feb 2024 | CNY | 16.83 | 17.05 | 16.68 | 16.9 | 16.9 | -0.04 (-0.24%) | 8,297,670 |
21 Feb 2024 | CNY | 16.8 | 17.45 | 16.68 | 16.94 | 16.94 | -0.07 (-0.41%) | 13,485,370 |
20 Feb 2024 | CNY | 16.3 | 17.13 | 16.17 | 17.01 | 17.01 | +0.52 (+3.15%) | 15,936,900 |
19 Feb 2024 | CNY | 16.31 | 16.8 | 15.87 | 16.49 | 16.49 | +0.61 (+3.84%) | 16,079,030 |
8 Feb 2024 | CNY | 16.19 | 16.96 | 15.82 | 15.88 | 15.88 | -0.4 (-2.46%) | 21,716,830 |