Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.53 | 15.1 | 14.53 | 14.77 | 14.77 | +0.19 (+1.30%) | 8,404,750 |
11 Apr 2024 | CNY | 14.62 | 14.92 | 14.41 | 14.58 | 14.58 | -0.11 (-0.75%) | 10,148,700 |
10 Apr 2024 | CNY | 15.75 | 15.75 | 14.39 | 14.69 | 14.69 | -1.04 (-6.61%) | 14,467,350 |
9 Apr 2024 | CNY | 15.05 | 15.98 | 14.9 | 15.73 | 15.73 | +0.49 (+3.22%) | 17,029,750 |
8 Apr 2024 | CNY | 15.18 | 15.68 | 15.02 | 15.24 | 15.24 | +0.22 (+1.46%) | 14,121,900 |
3 Apr 2024 | CNY | 15.93 | 15.93 | 14.72 | 15.02 | 15.02 | -0.73 (-4.63%) | 16,220,250 |
2 Apr 2024 | CNY | 15.9 | 16.04 | 15.67 | 15.75 | 15.75 | -0.15 (-0.94%) | 12,294,300 |
1 Apr 2024 | CNY | 15.05 | 16.13 | 15.05 | 15.9 | 15.9 | +0.73 (+4.81%) | 19,537,350 |
29 Mar 2024 | CNY | 15 | 15.39 | 14.58 | 15.17 | 15.17 | +0.07 (+0.46%) | 15,006,760 |
28 Mar 2024 | CNY | 14.24 | 15.47 | 14.24 | 15.1 | 15.1 | +0.75 (+5.23%) | 21,192,030 |
27 Mar 2024 | CNY | 14.65 | 14.93 | 14.07 | 14.35 | 14.35 | -0.18 (-1.24%) | 24,172,900 |
26 Mar 2024 | CNY | 15.23 | 15.37 | 14.37 | 14.53 | 14.53 | -0.75 (-4.91%) | 23,598,850 |
25 Mar 2024 | CNY | 16.4 | 17 | 15.08 | 15.28 | 15.28 | -1.47 (-8.78%) | 29,027,990 |
22 Mar 2024 | CNY | 15.99 | 16.96 | 15.85 | 16.75 | 16.75 | +0.68 (+4.23%) | 22,356,520 |
21 Mar 2024 | CNY | 15.48 | 16.5 | 15.3 | 16.07 | 16.07 | +0.52 (+3.34%) | 19,960,120 |
20 Mar 2024 | CNY | 15.43 | 15.7 | 15.34 | 15.55 | 15.55 | +0.01 (+0.06%) | 10,235,480 |
19 Mar 2024 | CNY | 15.81 | 15.84 | 15.35 | 15.54 | 15.54 | -0.49 (-3.06%) | 15,110,670 |
18 Mar 2024 | CNY | 16.3 | 16.4 | 15.67 | 16.03 | 16.03 | -0.27 (-1.66%) | 19,914,370 |
15 Mar 2024 | CNY | 15.15 | 16.33 | 15.07 | 16.3 | 16.3 | +0.9 (+5.84%) | 26,100,240 |
14 Mar 2024 | CNY | 15.28 | 16.33 | 15.03 | 15.4 | 15.4 | +0.03 (+0.20%) | 24,789,130 |
13 Mar 2024 | CNY | 14.8 | 15.48 | 14.69 | 15.37 | 15.37 | +0.42 (+2.81%) | 26,214,060 |
12 Mar 2024 | CNY | 14.46 | 15.83 | 14.46 | 14.95 | 14.95 | +0.56 (+3.89%) | 37,155,110 |
11 Mar 2024 | CNY | 13.8 | 14.77 | 13.7 | 14.39 | 14.39 | +0.52 (+3.75%) | 12,871,110 |
8 Mar 2024 | CNY | 13.75 | 14.05 | 13.47 | 13.87 | 13.87 | +0.12 (+0.87%) | 10,383,400 |
7 Mar 2024 | CNY | 14.89 | 14.94 | 13.68 | 13.75 | 13.75 | -0.95 (-6.46%) | 18,051,340 |
6 Mar 2024 | CNY | 13.67 | 14.9 | 13.67 | 14.7 | 14.7 | +0.72 (+5.15%) | 20,796,450 |
5 Mar 2024 | CNY | 14.2 | 14.6 | 13.74 | 13.98 | 13.98 | -0.41 (-2.85%) | 15,094,310 |
4 Mar 2024 | CNY | 13.83 | 14.66 | 13.51 | 14.39 | 14.39 | +0.53 (+3.82%) | 20,049,060 |
1 Mar 2024 | CNY | 13.83 | 13.94 | 13.43 | 13.86 | 13.86 | +0.13 (+0.95%) | 16,993,950 |
29 Feb 2024 | CNY | 12.54 | 13.73 | 12.54 | 13.73 | 13.73 | +1.25 (+10.02%) | 20,283,620 |