Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.27 | 15.46 | 15.09 | 15.19 | 15.19 | -0.08 (-0.52%) | 3,062,650 |
11 Apr 2024 | CNY | 14.68 | 15.4 | 14.64 | 15.27 | 15.27 | +0.45 (+3.04%) | 4,062,500 |
10 Apr 2024 | CNY | 15.05 | 15.09 | 14.72 | 14.82 | 14.82 | -0.17 (-1.13%) | 2,010,460 |
9 Apr 2024 | CNY | 14.6 | 14.99 | 14.52 | 14.99 | 14.99 | +0.33 (+2.25%) | 2,555,500 |
8 Apr 2024 | CNY | 14.94 | 15.05 | 14.62 | 14.66 | 14.66 | -0.3 (-2.01%) | 3,350,300 |
3 Apr 2024 | CNY | 14.77 | 15.02 | 14.72 | 14.96 | 14.96 | +0.14 (+0.94%) | 2,726,210 |
2 Apr 2024 | CNY | 14.71 | 14.95 | 14.65 | 14.82 | 14.82 | +0.07 (+0.47%) | 2,955,770 |
1 Apr 2024 | CNY | 14.41 | 14.75 | 14.41 | 14.75 | 14.75 | +0.39 (+2.72%) | 2,844,570 |
29 Mar 2024 | CNY | 14.27 | 14.37 | 14.13 | 14.36 | 14.36 | +0.12 (+0.84%) | 1,666,000 |
28 Mar 2024 | CNY | 14.03 | 14.29 | 13.8 | 14.24 | 14.24 | +0.24 (+1.71%) | 2,261,000 |
27 Mar 2024 | CNY | 14.15 | 14.29 | 13.98 | 14 | 14 | -0.1 (-0.71%) | 2,255,400 |
26 Mar 2024 | CNY | 14.05 | 14.15 | 13.94 | 14.1 | 14.1 | 0.0 (0.0%) | 1,605,600 |
25 Mar 2024 | CNY | 14.09 | 14.39 | 14.09 | 14.1 | 14.1 | -0.05 (-0.35%) | 2,579,300 |
22 Mar 2024 | CNY | 14.5 | 14.52 | 14 | 14.15 | 14.15 | -0.36 (-2.48%) | 3,335,500 |
21 Mar 2024 | CNY | 14.5 | 14.63 | 14.43 | 14.51 | 14.51 | -0.09 (-0.62%) | 2,368,220 |
20 Mar 2024 | CNY | 14.61 | 14.63 | 14.46 | 14.6 | 14.6 | +0.05 (+0.34%) | 1,929,900 |
19 Mar 2024 | CNY | 14.5 | 14.69 | 14.41 | 14.55 | 14.55 | +0.08 (+0.55%) | 2,491,300 |
18 Mar 2024 | CNY | 14.31 | 14.48 | 14.27 | 14.47 | 14.47 | +0.11 (+0.77%) | 2,806,690 |
15 Mar 2024 | CNY | 14.39 | 14.65 | 14.2 | 14.36 | 14.36 | -0.07 (-0.49%) | 3,246,180 |
14 Mar 2024 | CNY | 14.29 | 14.77 | 14.27 | 14.43 | 14.43 | +0.26 (+1.83%) | 5,102,700 |
13 Mar 2024 | CNY | 14.2 | 14.24 | 13.99 | 14.17 | 14.17 | -0.04 (-0.28%) | 1,898,100 |
12 Mar 2024 | CNY | 14.09 | 14.27 | 14.06 | 14.21 | 14.21 | +0.17 (+1.21%) | 2,246,220 |
11 Mar 2024 | CNY | 13.78 | 14.04 | 13.7 | 14.04 | 14.04 | +0.27 (+1.96%) | 3,352,510 |
8 Mar 2024 | CNY | 13.78 | 13.88 | 13.68 | 13.77 | 13.77 | -0.01 (-0.07%) | 2,047,500 |
7 Mar 2024 | CNY | 13.93 | 14 | 13.76 | 13.78 | 13.78 | -0.15 (-1.08%) | 1,865,500 |
6 Mar 2024 | CNY | 13.9 | 14.07 | 13.75 | 13.93 | 13.93 | -0.02 (-0.14%) | 1,701,160 |
5 Mar 2024 | CNY | 14.06 | 14.11 | 13.87 | 13.95 | 13.95 | -0.2 (-1.41%) | 1,917,800 |
4 Mar 2024 | CNY | 14.04 | 14.21 | 13.92 | 14.15 | 14.15 | +0.09 (+0.64%) | 2,782,800 |
1 Mar 2024 | CNY | 14.11 | 14.18 | 13.99 | 14.06 | 14.06 | -0.06 (-0.42%) | 2,310,590 |
29 Feb 2024 | CNY | 13.69 | 14.12 | 13.65 | 14.12 | 14.12 | +0.42 (+3.07%) | 2,753,900 |