Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.67 | 14.82 | 14.37 | 14.45 | 14.45 | -0.15 (-1.03%) | 1,766,400 |
11 Apr 2024 | CNY | 14.72 | 14.87 | 14.42 | 14.6 | 14.6 | -0.14 (-0.95%) | 1,875,080 |
10 Apr 2024 | CNY | 15.1 | 15.16 | 14.53 | 14.74 | 14.74 | -0.42 (-2.77%) | 2,439,280 |
9 Apr 2024 | CNY | 14.76 | 15.16 | 14.62 | 15.16 | 15.16 | +0.4 (+2.71%) | 2,366,400 |
8 Apr 2024 | CNY | 15.22 | 15.38 | 14.7 | 14.76 | 14.76 | -0.54 (-3.53%) | 2,802,600 |
3 Apr 2024 | CNY | 15.21 | 15.39 | 14.7 | 15.3 | 15.3 | +0.02 (+0.13%) | 3,157,160 |
2 Apr 2024 | CNY | 15.34 | 15.44 | 15.13 | 15.28 | 15.28 | +0.1 (+0.66%) | 2,800,600 |
1 Apr 2024 | CNY | 15.15 | 15.35 | 15.02 | 15.18 | 15.18 | +0.03 (+0.20%) | 3,497,140 |
29 Mar 2024 | CNY | 14.88 | 15.21 | 14.82 | 15.15 | 15.15 | +0.29 (+1.95%) | 3,657,910 |
28 Mar 2024 | CNY | 14.04 | 14.93 | 14.04 | 14.86 | 14.86 | +0.78 (+5.54%) | 3,855,100 |
27 Mar 2024 | CNY | 14.6 | 14.65 | 14.02 | 14.08 | 14.08 | -0.54 (-3.69%) | 2,313,520 |
26 Mar 2024 | CNY | 14.52 | 14.74 | 14.31 | 14.62 | 14.62 | +0.24 (+1.67%) | 3,111,800 |
25 Mar 2024 | CNY | 14.75 | 14.9 | 14.36 | 14.38 | 14.38 | -0.38 (-2.57%) | 3,077,700 |
22 Mar 2024 | CNY | 14.96 | 15.08 | 14.6 | 14.76 | 14.76 | -0.23 (-1.53%) | 2,652,730 |
21 Mar 2024 | CNY | 14.92 | 15.1 | 14.73 | 14.99 | 14.99 | +0.08 (+0.54%) | 3,092,280 |
20 Mar 2024 | CNY | 14.81 | 15.01 | 14.8 | 14.91 | 14.91 | +0.1 (+0.68%) | 2,422,780 |
19 Mar 2024 | CNY | 14.64 | 15.17 | 14.6 | 14.81 | 14.81 | +0.12 (+0.82%) | 3,591,600 |
18 Mar 2024 | CNY | 14.26 | 14.73 | 14.23 | 14.69 | 14.69 | +0.48 (+3.38%) | 3,332,000 |
15 Mar 2024 | CNY | 13.91 | 14.22 | 13.8 | 14.21 | 14.21 | +0.23 (+1.65%) | 2,425,000 |
14 Mar 2024 | CNY | 14.01 | 14.23 | 13.79 | 13.98 | 13.98 | -0.11 (-0.78%) | 2,638,630 |
13 Mar 2024 | CNY | 14.06 | 14.35 | 13.95 | 14.09 | 14.09 | -0.01 (-0.07%) | 3,146,400 |
12 Mar 2024 | CNY | 13.68 | 14.12 | 13.67 | 14.1 | 14.1 | +0.44 (+3.22%) | 4,244,800 |
11 Mar 2024 | CNY | 13.32 | 13.67 | 13.31 | 13.66 | 13.66 | +0.27 (+2.02%) | 2,606,200 |
8 Mar 2024 | CNY | 13.3 | 13.47 | 13.15 | 13.39 | 13.39 | +0.09 (+0.68%) | 1,561,410 |
7 Mar 2024 | CNY | 13.45 | 13.56 | 13.22 | 13.3 | 13.3 | -0.04 (-0.30%) | 2,609,820 |
6 Mar 2024 | CNY | 13.06 | 13.56 | 13 | 13.34 | 13.34 | +0.13 (+0.98%) | 2,885,230 |
5 Mar 2024 | CNY | 13.42 | 13.51 | 13.2 | 13.21 | 13.21 | -0.37 (-2.72%) | 3,149,300 |
4 Mar 2024 | CNY | 13.75 | 14 | 13.34 | 13.58 | 13.58 | -0.17 (-1.24%) | 3,563,530 |
1 Mar 2024 | CNY | 13.42 | 13.77 | 13.39 | 13.75 | 13.75 | +0.45 (+3.38%) | 4,422,100 |
29 Feb 2024 | CNY | 12.46 | 13.33 | 12.46 | 13.3 | 13.3 | +0.54 (+4.23%) | 3,615,630 |