Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 14.5 | 14.98 | 14.4 | 14.88 | 14.88 | +0.37 (+2.55%) | 8,968,060 |
27 Mar 2024 | CNY | 15.58 | 15.58 | 14.5 | 14.51 | 14.51 | -1.1 (-7.05%) | 11,949,330 |
26 Mar 2024 | CNY | 15.59 | 16.15 | 15.35 | 15.61 | 15.61 | -0.24 (-1.51%) | 12,789,310 |
25 Mar 2024 | CNY | 15.51 | 16.26 | 15.18 | 15.85 | 15.85 | +0.06 (+0.38%) | 19,063,700 |
22 Mar 2024 | CNY | 15.1 | 16.4 | 14.83 | 15.79 | 15.79 | +0.45 (+2.93%) | 18,797,450 |
21 Mar 2024 | CNY | 15.15 | 15.54 | 14.92 | 15.34 | 15.34 | +0.22 (+1.46%) | 13,747,270 |
20 Mar 2024 | CNY | 15.03 | 15.15 | 14.9 | 15.12 | 15.12 | +0.12 (+0.80%) | 10,154,350 |
19 Mar 2024 | CNY | 15.12 | 15.6 | 14.94 | 15 | 15 | +0.13 (+0.87%) | 17,840,180 |
18 Mar 2024 | CNY | 14.52 | 14.89 | 14.35 | 14.87 | 14.87 | +0.31 (+2.13%) | 12,444,810 |
15 Mar 2024 | CNY | 14.75 | 14.75 | 14.3 | 14.56 | 14.56 | -0.27 (-1.82%) | 11,697,320 |
14 Mar 2024 | CNY | 15 | 15.27 | 14.4 | 14.83 | 14.83 | -0.64 (-4.14%) | 25,269,700 |
13 Mar 2024 | CNY | 14.3 | 15.47 | 14.13 | 15.47 | 15.47 | +1.41 (+10.03%) | 30,839,610 |
12 Mar 2024 | CNY | 13.73 | 14.13 | 13.72 | 14.06 | 14.06 | +0.36 (+2.63%) | 8,777,320 |
11 Mar 2024 | CNY | 13.16 | 13.71 | 13.14 | 13.7 | 13.7 | +0.48 (+3.63%) | 7,313,360 |
8 Mar 2024 | CNY | 13 | 13.24 | 12.82 | 13.22 | 13.22 | +0.22 (+1.69%) | 5,200,790 |
7 Mar 2024 | CNY | 13.4 | 13.51 | 12.95 | 13 | 13 | -0.3 (-2.26%) | 5,337,750 |
6 Mar 2024 | CNY | 13.21 | 13.53 | 13.11 | 13.3 | 13.3 | +0.12 (+0.91%) | 5,659,500 |
5 Mar 2024 | CNY | 13.4 | 13.44 | 13.02 | 13.18 | 13.18 | -0.33 (-2.44%) | 6,741,830 |
4 Mar 2024 | CNY | 13.75 | 13.76 | 13.21 | 13.51 | 13.51 | -0.06 (-0.44%) | 7,405,810 |
1 Mar 2024 | CNY | 13.13 | 13.57 | 13 | 13.57 | 13.57 | +0.53 (+4.06%) | 9,164,310 |
29 Feb 2024 | CNY | 12.2 | 13.05 | 12.04 | 13.04 | 13.04 | +0.57 (+4.57%) | 8,357,720 |
28 Feb 2024 | CNY | 13.89 | 14.1 | 12.47 | 12.47 | 12.47 | -1.38 (-9.96%) | 14,845,480 |
27 Feb 2024 | CNY | 12.94 | 13.85 | 12.83 | 13.85 | 13.85 | +0.78 (+5.97%) | 9,335,970 |
26 Feb 2024 | CNY | 13 | 13.38 | 12.71 | 13.07 | 13.07 | +0.12 (+0.93%) | 9,962,310 |
23 Feb 2024 | CNY | 12.57 | 13 | 12.2 | 12.95 | 12.95 | +0.67 (+5.46%) | 10,091,110 |
22 Feb 2024 | CNY | 11.73 | 12.28 | 11.73 | 12.28 | 12.28 | +0.65 (+5.59%) | 9,058,430 |
21 Feb 2024 | CNY | 11.21 | 12 | 11.19 | 11.63 | 11.63 | +0.11 (+0.95%) | 8,083,420 |
20 Feb 2024 | CNY | 11.34 | 11.71 | 11.01 | 11.52 | 11.52 | +0.18 (+1.59%) | 8,381,560 |
19 Feb 2024 | CNY | 10.63 | 11.43 | 10.63 | 11.34 | 11.34 | +0.93 (+8.93%) | 10,157,750 |
8 Feb 2024 | CNY | 9.66 | 10.41 | 9.46 | 10.41 | 10.41 | +0.95 (+10.04%) | 10,089,850 |