Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.63 | 18.29 | 17.55 | 18.1 | 18.1 | +0.53 (+3.02%) | 3,638,700 |
11 Apr 2024 | CNY | 17.55 | 17.77 | 17.39 | 17.57 | 17.57 | -0.04 (-0.23%) | 2,326,400 |
10 Apr 2024 | CNY | 17.54 | 18.09 | 17.47 | 17.61 | 17.61 | +0.07 (+0.40%) | 2,946,600 |
9 Apr 2024 | CNY | 17.29 | 17.66 | 17.03 | 17.54 | 17.54 | +0.3 (+1.74%) | 2,291,100 |
8 Apr 2024 | CNY | 17.66 | 17.88 | 17.19 | 17.24 | 17.24 | -0.46 (-2.60%) | 2,760,800 |
3 Apr 2024 | CNY | 17.3 | 17.75 | 17.26 | 17.7 | 17.7 | +0.36 (+2.08%) | 4,058,190 |
2 Apr 2024 | CNY | 17 | 17.46 | 16.9 | 17.34 | 17.34 | +0.33 (+1.94%) | 3,579,130 |
1 Apr 2024 | CNY | 16.9 | 17.08 | 16.53 | 17.01 | 17.01 | +0.12 (+0.71%) | 4,402,100 |
29 Mar 2024 | CNY | 16.3 | 16.89 | 16.28 | 16.89 | 16.89 | +0.49 (+2.99%) | 3,609,000 |
28 Mar 2024 | CNY | 16.58 | 16.86 | 16.21 | 16.4 | 16.4 | -0.27 (-1.62%) | 3,108,700 |
27 Mar 2024 | CNY | 16.5 | 17 | 16.41 | 16.67 | 16.67 | +0.19 (+1.15%) | 3,689,680 |
26 Mar 2024 | CNY | 16.11 | 16.52 | 16.06 | 16.48 | 16.48 | +0.4 (+2.49%) | 2,589,000 |
25 Mar 2024 | CNY | 15.98 | 16.38 | 15.94 | 16.08 | 16.08 | -0.07 (-0.43%) | 2,259,100 |
22 Mar 2024 | CNY | 16.54 | 16.54 | 15.95 | 16.15 | 16.15 | -0.41 (-2.48%) | 3,594,300 |
21 Mar 2024 | CNY | 16.87 | 16.93 | 16.41 | 16.56 | 16.56 | -0.27 (-1.60%) | 3,297,800 |
20 Mar 2024 | CNY | 16.6 | 17.05 | 16.55 | 16.83 | 16.83 | +0.23 (+1.39%) | 2,857,300 |
19 Mar 2024 | CNY | 17.28 | 17.38 | 16.53 | 16.6 | 16.6 | -0.69 (-3.99%) | 3,895,900 |
18 Mar 2024 | CNY | 17.16 | 17.44 | 16.9 | 17.29 | 17.29 | +0.11 (+0.64%) | 2,758,170 |
15 Mar 2024 | CNY | 17.27 | 17.79 | 16.95 | 17.18 | 17.18 | -0.2 (-1.15%) | 4,218,800 |
14 Mar 2024 | CNY | 16.72 | 17.42 | 16.59 | 17.38 | 17.38 | +0.71 (+4.26%) | 4,620,200 |
13 Mar 2024 | CNY | 16.74 | 16.98 | 16.5 | 16.67 | 16.67 | -0.07 (-0.42%) | 2,841,700 |
12 Mar 2024 | CNY | 17.01 | 17.37 | 16.55 | 16.74 | 16.74 | -0.39 (-2.28%) | 4,056,200 |
11 Mar 2024 | CNY | 17.2 | 17.89 | 16.93 | 17.13 | 17.13 | -0.25 (-1.44%) | 4,470,300 |
8 Mar 2024 | CNY | 16.42 | 17.89 | 16.31 | 17.38 | 17.38 | +0.82 (+4.95%) | 6,292,900 |
7 Mar 2024 | CNY | 15.8 | 16.6 | 15.7 | 16.56 | 16.56 | +0.7 (+4.41%) | 5,959,000 |
6 Mar 2024 | CNY | 15.75 | 16.26 | 15.71 | 15.86 | 15.86 | 0.0 (0.0%) | 4,621,200 |
5 Mar 2024 | CNY | 15.46 | 15.89 | 15.35 | 15.86 | 15.86 | +0.32 (+2.06%) | 3,543,140 |
4 Mar 2024 | CNY | 15.38 | 15.56 | 15.07 | 15.54 | 15.54 | +0.04 (+0.26%) | 3,508,860 |
1 Mar 2024 | CNY | 15.64 | 15.64 | 15.31 | 15.5 | 15.5 | -0.2 (-1.27%) | 3,139,060 |
29 Feb 2024 | CNY | 15.51 | 15.7 | 15.38 | 15.7 | 15.7 | -0.01 (-0.06%) | 4,251,380 |