Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 15.9 | 15.95 | 15.4 | 15.69 | 15.69 | -0.22 (-1.38%) | 2,115,958 |
1 Apr 2024 | CNY | 15.99 | 16.15 | 15.78 | 15.91 | 15.91 | +0.01 (+0.06%) | 1,844,841 |
29 Mar 2024 | CNY | 15.7 | 16.17 | 15.43 | 15.9 | 15.9 | +0.21 (+1.34%) | 2,447,247 |
28 Mar 2024 | CNY | 15.01 | 15.7 | 14.82 | 15.69 | 15.69 | +0.8 (+5.37%) | 3,295,638 |
27 Mar 2024 | CNY | 15.32 | 15.39 | 14.86 | 14.89 | 14.89 | -0.43 (-2.81%) | 1,951,900 |
26 Mar 2024 | CNY | 15.31 | 15.58 | 15.08 | 15.32 | 15.32 | -0.07 (-0.45%) | 2,377,736 |
25 Mar 2024 | CNY | 16.07 | 16.07 | 15.3 | 15.39 | 15.39 | -0.68 (-4.23%) | 3,308,723 |
22 Mar 2024 | CNY | 16.52 | 16.7 | 15.96 | 16.07 | 16.07 | -0.45 (-2.72%) | 3,303,909 |
21 Mar 2024 | CNY | 16.86 | 17.02 | 16.4 | 16.52 | 16.52 | -0.19 (-1.14%) | 2,219,588 |
20 Mar 2024 | CNY | 16.73 | 16.9 | 16.57 | 16.71 | 16.71 | +0.15 (+0.91%) | 2,150,219 |
19 Mar 2024 | CNY | 16.69 | 16.9 | 16.54 | 16.56 | 16.56 | -0.16 (-0.96%) | 2,420,770 |
18 Mar 2024 | CNY | 16.8 | 16.81 | 16.53 | 16.72 | 16.72 | +0.06 (+0.36%) | 1,549,057 |
15 Mar 2024 | CNY | 16.51 | 16.91 | 16.51 | 16.66 | 16.66 | 0.0 (0.0%) | 1,417,218 |
14 Mar 2024 | CNY | 16.7 | 17.12 | 16.46 | 16.66 | 16.66 | -0.14 (-0.83%) | 1,572,968 |
13 Mar 2024 | CNY | 16.95 | 17.12 | 16.73 | 16.8 | 16.8 | -0.24 (-1.41%) | 1,912,119 |
12 Mar 2024 | CNY | 16.34 | 17.08 | 16.26 | 17.04 | 17.04 | +0.74 (+4.54%) | 3,559,459 |
11 Mar 2024 | CNY | 15.93 | 16.32 | 15.54 | 16.3 | 16.3 | +0.58 (+3.69%) | 3,032,522 |
8 Mar 2024 | CNY | 15.61 | 15.88 | 15.53 | 15.72 | 15.72 | +0.02 (+0.13%) | 1,780,693 |
7 Mar 2024 | CNY | 16.11 | 16.4 | 15.63 | 15.7 | 15.7 | -0.41 (-2.55%) | 2,566,009 |
6 Mar 2024 | CNY | 16.33 | 16.61 | 16.02 | 16.11 | 16.11 | -0.32 (-1.95%) | 2,693,593 |
5 Mar 2024 | CNY | 16.83 | 17.11 | 16.39 | 16.43 | 16.43 | -0.68 (-3.97%) | 2,446,000 |
4 Mar 2024 | CNY | 16.8 | 17.14 | 16.7 | 17.11 | 17.11 | +0.17 (+1.00%) | 2,441,890 |
1 Mar 2024 | CNY | 16.13 | 17.18 | 16.13 | 16.94 | 16.94 | +0.81 (+5.02%) | 4,515,641 |
29 Feb 2024 | CNY | 15.36 | 16.16 | 15.36 | 16.13 | 16.13 | +0.77 (+5.01%) | 3,442,838 |
28 Feb 2024 | CNY | 16.31 | 16.46 | 15.36 | 15.36 | 15.36 | -1 (-6.11%) | 4,378,449 |
27 Feb 2024 | CNY | 15.84 | 16.49 | 15.79 | 16.36 | 16.36 | +0.42 (+2.63%) | 3,273,593 |
26 Feb 2024 | CNY | 15.85 | 16.28 | 15.66 | 15.94 | 15.94 | +0.05 (+0.31%) | 2,779,988 |
23 Feb 2024 | CNY | 14.99 | 15.99 | 14.99 | 15.89 | 15.89 | +0.81 (+5.37%) | 4,592,531 |
22 Feb 2024 | CNY | 14.81 | 15.38 | 14.79 | 15.08 | 15.08 | +0.19 (+1.28%) | 3,410,908 |
21 Feb 2024 | CNY | 14.27 | 15.29 | 14.23 | 14.89 | 14.89 | +0.43 (+2.97%) | 5,050,290 |