Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.04 | 17.48 | 17.03 | 17.31 | 17.31 | +0.18 (+1.05%) | 8,628,090 |
11 Apr 2024 | CNY | 16.75 | 17.34 | 16.6 | 17.13 | 17.13 | +0.34 (+2.03%) | 9,593,650 |
10 Apr 2024 | CNY | 16.88 | 16.98 | 16.65 | 16.79 | 16.79 | -0.13 (-0.77%) | 6,250,650 |
9 Apr 2024 | CNY | 16.6 | 16.97 | 16.55 | 16.92 | 16.92 | +0.16 (+0.95%) | 8,115,980 |
8 Apr 2024 | CNY | 16.75 | 17.24 | 16.69 | 16.76 | 16.76 | -0.01 (-0.06%) | 9,085,920 |
3 Apr 2024 | CNY | 16.55 | 16.79 | 16.39 | 16.77 | 16.77 | +0.22 (+1.33%) | 8,051,600 |
2 Apr 2024 | CNY | 16.57 | 16.57 | 16.38 | 16.55 | 16.55 | +0.05 (+0.30%) | 7,240,140 |
1 Apr 2024 | CNY | 16.28 | 16.55 | 16.25 | 16.5 | 16.5 | +0.31 (+1.91%) | 9,919,630 |
29 Mar 2024 | CNY | 16.06 | 16.19 | 15.91 | 16.19 | 16.19 | +0.11 (+0.68%) | 5,212,170 |
28 Mar 2024 | CNY | 15.72 | 16.21 | 15.7 | 16.08 | 16.08 | +0.33 (+2.10%) | 5,302,150 |
27 Mar 2024 | CNY | 16.09 | 16.14 | 15.71 | 15.75 | 15.75 | -0.3 (-1.87%) | 5,528,460 |
26 Mar 2024 | CNY | 15.83 | 16.14 | 15.83 | 16.05 | 16.05 | +0.25 (+1.58%) | 6,229,450 |
25 Mar 2024 | CNY | 15.96 | 16.14 | 15.8 | 15.8 | 15.8 | -0.19 (-1.19%) | 4,569,970 |
22 Mar 2024 | CNY | 16.16 | 16.17 | 15.86 | 15.99 | 15.99 | -0.1 (-0.62%) | 4,770,000 |
21 Mar 2024 | CNY | 16.22 | 16.28 | 16 | 16.09 | 16.09 | -0.14 (-0.86%) | 4,932,470 |
20 Mar 2024 | CNY | 16.25 | 16.37 | 16.18 | 16.23 | 16.23 | -0.04 (-0.25%) | 4,105,400 |
19 Mar 2024 | CNY | 16.42 | 16.46 | 16.23 | 16.27 | 16.27 | -0.21 (-1.27%) | 5,331,400 |
18 Mar 2024 | CNY | 16.48 | 16.55 | 16.31 | 16.48 | 16.48 | +0.11 (+0.67%) | 6,369,070 |
15 Mar 2024 | CNY | 16.1 | 16.4 | 15.94 | 16.37 | 16.37 | +0.32 (+1.99%) | 7,267,620 |
14 Mar 2024 | CNY | 16.24 | 16.3 | 15.93 | 16.05 | 16.05 | -0.2 (-1.23%) | 6,521,540 |
13 Mar 2024 | CNY | 16.39 | 16.46 | 16.18 | 16.25 | 16.25 | -0.09 (-0.55%) | 6,023,240 |
12 Mar 2024 | CNY | 16.59 | 16.64 | 16.2 | 16.34 | 16.34 | -0.21 (-1.27%) | 6,563,500 |
11 Mar 2024 | CNY | 16.42 | 16.57 | 16.32 | 16.55 | 16.55 | +0.16 (+0.98%) | 7,403,810 |
8 Mar 2024 | CNY | 16.1 | 16.47 | 16.08 | 16.39 | 16.39 | +0.29 (+1.80%) | 5,829,500 |
7 Mar 2024 | CNY | 16.33 | 16.43 | 16.08 | 16.1 | 16.1 | -0.2 (-1.23%) | 6,887,200 |
6 Mar 2024 | CNY | 16.12 | 16.39 | 16.1 | 16.3 | 16.3 | +0.09 (+0.56%) | 5,977,700 |
5 Mar 2024 | CNY | 16.2 | 16.32 | 16.02 | 16.21 | 16.21 | -0.02 (-0.12%) | 6,978,440 |
4 Mar 2024 | CNY | 16.03 | 16.33 | 15.91 | 16.23 | 16.23 | +0.16 (+1.00%) | 8,893,570 |
1 Mar 2024 | CNY | 16.22 | 16.41 | 15.91 | 16.07 | 16.07 | -0.15 (-0.92%) | 12,719,540 |
29 Feb 2024 | CNY | 15.3 | 16.23 | 15.26 | 16.22 | 16.22 | +0.84 (+5.46%) | 13,173,410 |