Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2024 | CNY | 13.99 | 13.99 | 13.27 | 13.37 | 13.37 | -0.37 (-2.69%) | 5,130,400 |
22 Apr 2024 | CNY | 13.93 | 14.15 | 13.67 | 13.74 | 13.74 | -0.09 (-0.65%) | 3,428,300 |
19 Apr 2024 | CNY | 13.9 | 14.2 | 13.69 | 13.83 | 13.83 | -0.12 (-0.86%) | 3,341,100 |
18 Apr 2024 | CNY | 13.58 | 14 | 13.4 | 13.95 | 13.95 | +0.37 (+2.72%) | 4,448,277 |
17 Apr 2024 | CNY | 13.1 | 13.69 | 13.02 | 13.58 | 13.58 | +0.56 (+4.30%) | 4,781,186 |
16 Apr 2024 | CNY | 13.81 | 13.88 | 12.99 | 13.02 | 13.02 | -0.84 (-6.06%) | 6,428,684 |
15 Apr 2024 | CNY | 13.94 | 14.28 | 13.42 | 13.86 | 13.86 | -0.57 (-3.95%) | 9,595,500 |
12 Apr 2024 | CNY | 14.03 | 15 | 13.93 | 14.43 | 14.43 | +0.42 (+3.00%) | 8,126,687 |
11 Apr 2024 | CNY | 13.9 | 14.37 | 13.75 | 14.01 | 14.01 | -0.02 (-0.14%) | 7,803,342 |
10 Apr 2024 | CNY | 13.69 | 14.28 | 13.6 | 14.03 | 14.03 | +0.39 (+2.86%) | 10,507,069 |
9 Apr 2024 | CNY | 13.5 | 13.86 | 13.43 | 13.64 | 13.64 | +0.06 (+0.44%) | 7,759,190 |
8 Apr 2024 | CNY | 13.34 | 14.14 | 13.31 | 13.58 | 13.58 | +0.28 (+2.11%) | 10,685,099 |
3 Apr 2024 | CNY | 13.15 | 13.38 | 12.95 | 13.3 | 13.3 | +0.31 (+2.39%) | 5,048,400 |
2 Apr 2024 | CNY | 12.75 | 13.05 | 12.73 | 12.99 | 12.99 | +0.16 (+1.25%) | 3,029,946 |
1 Apr 2024 | CNY | 12.46 | 12.89 | 12.46 | 12.83 | 12.83 | +0.3 (+2.39%) | 3,552,500 |
29 Mar 2024 | CNY | 12.31 | 12.53 | 12.26 | 12.53 | 12.53 | +0.23 (+1.87%) | 1,388,758 |
28 Mar 2024 | CNY | 11.97 | 12.34 | 11.97 | 12.3 | 12.3 | +0.32 (+2.67%) | 2,259,200 |
27 Mar 2024 | CNY | 12.19 | 12.45 | 11.93 | 11.98 | 11.98 | -0.36 (-2.92%) | 2,611,508 |
26 Mar 2024 | CNY | 12.16 | 12.4 | 12.14 | 12.34 | 12.34 | +0.13 (+1.06%) | 2,687,852 |
25 Mar 2024 | CNY | 12.38 | 12.58 | 12.2 | 12.21 | 12.21 | -0.17 (-1.37%) | 2,979,328 |
22 Mar 2024 | CNY | 12.55 | 12.69 | 12.3 | 12.38 | 12.38 | -0.25 (-1.98%) | 1,702,021 |
21 Mar 2024 | CNY | 12.64 | 12.72 | 12.45 | 12.63 | 12.63 | +0.08 (+0.64%) | 1,944,342 |
20 Mar 2024 | CNY | 12.48 | 12.6 | 12.39 | 12.55 | 12.55 | +0.05 (+0.40%) | 1,859,100 |
19 Mar 2024 | CNY | 12.38 | 12.6 | 12.33 | 12.5 | 12.5 | +0.02 (+0.16%) | 2,130,551 |
18 Mar 2024 | CNY | 12.5 | 12.62 | 12.17 | 12.48 | 12.48 | +0.1 (+0.81%) | 2,796,443 |
15 Mar 2024 | CNY | 11.86 | 12.39 | 11.78 | 12.38 | 12.38 | +0.42 (+3.51%) | 2,730,500 |
14 Mar 2024 | CNY | 12.05 | 12.25 | 11.88 | 11.96 | 11.96 | +0.04 (+0.34%) | 2,513,800 |
13 Mar 2024 | CNY | 11.7 | 12 | 11.68 | 11.92 | 11.92 | +0.15 (+1.27%) | 2,095,200 |
12 Mar 2024 | CNY | 11.86 | 11.93 | 11.66 | 11.77 | 11.77 | -0.11 (-0.93%) | 1,912,902 |
11 Mar 2024 | CNY | 11.72 | 11.98 | 11.64 | 11.88 | 11.88 | +0.08 (+0.68%) | 2,148,900 |