Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16.93 | 17.65 | 16.92 | 17.29 | 17.29 | +0.37 (+2.19%) | 3,852,960 |
11 Apr 2024 | CNY | 16.75 | 17.3 | 16.53 | 16.92 | 16.92 | +0.09 (+0.53%) | 2,360,110 |
10 Apr 2024 | CNY | 17.3 | 17.3 | 16.55 | 16.83 | 16.83 | -0.4 (-2.32%) | 2,724,500 |
9 Apr 2024 | CNY | 17.47 | 17.65 | 16.96 | 17.23 | 17.23 | -0.34 (-1.94%) | 3,563,900 |
8 Apr 2024 | CNY | 17.44 | 18.08 | 17.29 | 17.57 | 17.57 | -0.51 (-2.82%) | 4,299,590 |
3 Apr 2024 | CNY | 18.2 | 18.6 | 17.76 | 18.08 | 18.08 | -0.01 (-0.06%) | 5,829,500 |
2 Apr 2024 | CNY | 17.48 | 18.53 | 17.46 | 18.09 | 18.09 | +0.6 (+3.43%) | 5,803,310 |
1 Apr 2024 | CNY | 17.24 | 17.51 | 16.79 | 17.49 | 17.49 | +0.23 (+1.33%) | 3,155,300 |
29 Mar 2024 | CNY | 16.79 | 17.29 | 16.65 | 17.26 | 17.26 | +0.77 (+4.67%) | 3,372,000 |
28 Mar 2024 | CNY | 16.19 | 16.83 | 16.1 | 16.49 | 16.49 | +0.3 (+1.85%) | 2,738,400 |
27 Mar 2024 | CNY | 16.9 | 17.09 | 16.17 | 16.19 | 16.19 | -0.71 (-4.20%) | 2,736,000 |
26 Mar 2024 | CNY | 17.21 | 17.55 | 16.55 | 16.9 | 16.9 | -0.41 (-2.37%) | 3,926,730 |
25 Mar 2024 | CNY | 17.92 | 18.39 | 17.21 | 17.31 | 17.31 | -0.76 (-4.21%) | 6,075,190 |
22 Mar 2024 | CNY | 18.84 | 18.88 | 18.03 | 18.07 | 18.07 | -0.77 (-4.09%) | 3,521,010 |
21 Mar 2024 | CNY | 19.2 | 19.28 | 18.6 | 18.84 | 18.84 | -0.29 (-1.52%) | 2,895,080 |
20 Mar 2024 | CNY | 19.08 | 19.25 | 18.89 | 19.13 | 19.13 | +0.07 (+0.37%) | 2,642,780 |
19 Mar 2024 | CNY | 19.27 | 19.58 | 19 | 19.06 | 19.06 | -0.05 (-0.26%) | 3,600,970 |
18 Mar 2024 | CNY | 18.88 | 19.15 | 18.59 | 19.11 | 19.11 | +0.39 (+2.08%) | 3,721,250 |
15 Mar 2024 | CNY | 18.51 | 18.88 | 18.33 | 18.72 | 18.72 | +0.32 (+1.74%) | 3,679,780 |
14 Mar 2024 | CNY | 18.5 | 18.95 | 18 | 18.4 | 18.4 | +0.04 (+0.22%) | 4,509,550 |
13 Mar 2024 | CNY | 18.29 | 18.47 | 17.9 | 18.36 | 18.36 | +0.08 (+0.44%) | 2,685,090 |
12 Mar 2024 | CNY | 18.1 | 18.28 | 17.89 | 18.28 | 18.28 | +0.19 (+1.05%) | 2,815,580 |
11 Mar 2024 | CNY | 17.89 | 18.56 | 17.74 | 18.09 | 18.09 | +0.07 (+0.39%) | 2,501,980 |
8 Mar 2024 | CNY | 18 | 18.22 | 17.72 | 18.02 | 18.02 | -0.06 (-0.33%) | 1,889,500 |
7 Mar 2024 | CNY | 18.2 | 18.68 | 17.93 | 18.08 | 18.08 | 0.0 (0.0%) | 2,977,100 |
6 Mar 2024 | CNY | 17.62 | 18.28 | 17.58 | 18.08 | 18.08 | +0.45 (+2.55%) | 3,111,560 |
5 Mar 2024 | CNY | 18.1 | 18.15 | 17.5 | 17.63 | 17.63 | -0.54 (-2.97%) | 3,518,800 |
4 Mar 2024 | CNY | 18.5 | 18.79 | 17.7 | 18.17 | 18.17 | -0.33 (-1.78%) | 4,451,840 |
1 Mar 2024 | CNY | 18.49 | 19.6 | 18 | 18.5 | 18.5 | +0.16 (+0.87%) | 5,844,500 |
29 Feb 2024 | CNY | 17.76 | 18.55 | 17.43 | 18.34 | 18.34 | +0.24 (+1.33%) | 5,577,300 |