Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | 14.71 | 15.17 | 15.17 | +0.07 (+0.46%) | 8,447,050 |
28 Mar 2024 | CNY | 14.24 | 15.47 | 14.24 | 15.1 | 15.1 | +0.75 (+5.23%) | 21,192,025 |
27 Mar 2024 | CNY | 14.65 | 14.93 | 14.07 | 14.35 | 14.35 | -0.18 (-1.24%) | 24,172,902 |
26 Mar 2024 | CNY | 15.23 | 15.37 | 14.37 | 14.53 | 14.53 | -0.75 (-4.91%) | 23,598,849 |
25 Mar 2024 | CNY | 16.4 | 17 | 15.08 | 15.28 | 15.28 | -1.47 (-8.78%) | 29,027,985 |
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%) | 19,960,121 |
20 Mar 2024 | CNY | 15.43 | 15.7 | 15.34 | 15.55 | 15.55 | +0.01 (+0.06%) | 10,235,476 |
19 Mar 2024 | CNY | 15.81 | 15.84 | 15.35 | 15.54 | 15.54 | -0.49 (-3.06%) | 15,110,665 |
18 Mar 2024 | CNY | 16.3 | 16.4 | 15.67 | 16.03 | 16.03 | -0.27 (-1.66%) | 19,914,374 |
15 Mar 2024 | CNY | 15.15 | 16.33 | 15.07 | 16.3 | 16.3 | +0.9 (+5.84%) | 26,100,239 |
14 Mar 2024 | CNY | 15.28 | 16.33 | 15.03 | 15.4 | 15.4 | +0.03 (+0.20%) | 24,789,132 |
13 Mar 2024 | CNY | 14.8 | 15.48 | 14.69 | 15.37 | 15.37 | +0.42 (+2.81%) | 26,214,063 |
12 Mar 2024 | CNY | 14.46 | 15.83 | 14.46 | 14.95 | 14.95 | +0.56 (+3.89%) | 37,155,113 |
11 Mar 2024 | CNY | 13.8 | 14.77 | 13.7 | 14.39 | 14.39 | +0.52 (+3.75%) | 12,871,106 |
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%) | 18,051,342 |
6 Mar 2024 | CNY | 13.67 | 14.9 | 13.67 | 14.7 | 14.7 | +0.72 (+5.15%) | 20,796,452 |
5 Mar 2024 | CNY | 14.2 | 14.6 | 13.74 | 13.98 | 13.98 | -0.41 (-2.85%) | 15,094,308 |
4 Mar 2024 | CNY | 13.83 | 14.66 | 13.51 | 14.39 | 14.39 | +0.53 (+3.82%) | 20,049,064 |
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%) | 20,283,618 |
28 Feb 2024 | CNY | 13.48 | 13.71 | 12.36 | 12.48 | 12.48 | -1.15 (-8.44%) | 20,284,239 |
27 Feb 2024 | CNY | 13.3 | 13.87 | 13.01 | 13.63 | 13.63 | +0.23 (+1.72%) | 21,515,092 |
26 Feb 2024 | CNY | 13.23 | 14.13 | 13.07 | 13.4 | 13.4 | +0.55 (+4.28%) | 28,239,174 |
23 Feb 2024 | CNY | 11.79 | 12.85 | 11.79 | 12.85 | 12.85 | +1.17 (+10.02%) | 25,844,182 |
22 Feb 2024 | CNY | 10.55 | 11.81 | 10.55 | 11.68 | 11.68 | +0.94 (+8.75%) | 26,231,234 |
21 Feb 2024 | CNY | 10.44 | 11.26 | 10.26 | 10.74 | 10.74 | +0.25 (+2.38%) | 26,028,447 |