Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 18.61 | 18.8 | 18.08 | 18.24 | 18.24 | -0.32 (-1.72%) | 2,113,240 |
11 Apr 2024 | CNY | 18.39 | 18.97 | 18.1 | 18.56 | 18.56 | +0.14 (+0.76%) | 2,246,540 |
10 Apr 2024 | CNY | 19.27 | 19.27 | 18.38 | 18.42 | 18.42 | -0.76 (-3.96%) | 2,557,500 |
9 Apr 2024 | CNY | 19.54 | 19.99 | 19.02 | 19.18 | 19.18 | +0.16 (+0.84%) | 2,356,480 |
8 Apr 2024 | CNY | 19.72 | 19.75 | 18.89 | 19.02 | 19.02 | -0.75 (-3.79%) | 3,675,600 |
3 Apr 2024 | CNY | 20.22 | 20.22 | 19.7 | 19.77 | 19.77 | -0.45 (-2.23%) | 2,335,100 |
2 Apr 2024 | CNY | 20.11 | 20.5 | 19.86 | 20.22 | 20.22 | +0.12 (+0.60%) | 3,290,110 |
1 Apr 2024 | CNY | 20.14 | 20.14 | 19.7 | 20.1 | 20.1 | -0.08 (-0.40%) | 2,995,700 |
29 Mar 2024 | CNY | 19.43 | 20.29 | 19.3 | 20.18 | 20.18 | +0.76 (+3.91%) | 4,370,600 |
28 Mar 2024 | CNY | 19.35 | 19.77 | 19.21 | 19.42 | 19.42 | +0.02 (+0.10%) | 2,091,900 |
27 Mar 2024 | CNY | 20.31 | 20.38 | 19.35 | 19.4 | 19.4 | -0.86 (-4.24%) | 3,015,000 |
26 Mar 2024 | CNY | 19.72 | 20.26 | 19.61 | 20.26 | 20.26 | +0.33 (+1.66%) | 4,276,600 |
25 Mar 2024 | CNY | 20.3 | 20.65 | 19.81 | 19.93 | 19.93 | -0.42 (-2.06%) | 5,647,500 |
22 Mar 2024 | CNY | 19.6 | 20.55 | 19.6 | 20.35 | 20.35 | +0.75 (+3.83%) | 7,391,530 |
21 Mar 2024 | CNY | 19.79 | 19.95 | 19.43 | 19.6 | 19.6 | -0.19 (-0.96%) | 3,065,190 |
20 Mar 2024 | CNY | 19.51 | 20.15 | 19.51 | 19.79 | 19.79 | -0.39 (-1.93%) | 4,032,790 |
19 Mar 2024 | CNY | 19.8 | 21.26 | 19.71 | 20.18 | 20.18 | +0.3 (+1.51%) | 5,445,090 |
18 Mar 2024 | CNY | 19.74 | 19.99 | 19.44 | 19.88 | 19.88 | +0.34 (+1.74%) | 2,717,300 |
15 Mar 2024 | CNY | 19.62 | 19.67 | 19.24 | 19.54 | 19.54 | -0.09 (-0.46%) | 2,309,580 |
14 Mar 2024 | CNY | 19.66 | 20.17 | 19.4 | 19.63 | 19.63 | -0.22 (-1.11%) | 2,766,800 |
13 Mar 2024 | CNY | 19.96 | 20.23 | 19.69 | 19.85 | 19.85 | -0.45 (-2.22%) | 3,701,900 |
12 Mar 2024 | CNY | 20.3 | 20.75 | 20.01 | 20.3 | 20.3 | +0.09 (+0.45%) | 3,475,180 |
11 Mar 2024 | CNY | 20 | 20.47 | 19.9 | 20.21 | 20.21 | +0.25 (+1.25%) | 5,324,320 |
8 Mar 2024 | CNY | 19.84 | 20.5 | 19.74 | 19.96 | 19.96 | +0.16 (+0.81%) | 4,620,000 |
7 Mar 2024 | CNY | 19.86 | 20.82 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 6,757,000 |
6 Mar 2024 | CNY | 18.34 | 20.23 | 18.34 | 20 | 20 | +1.52 (+8.23%) | 7,405,680 |
5 Mar 2024 | CNY | 19.03 | 19.03 | 18.35 | 18.48 | 18.48 | -0.57 (-2.99%) | 2,259,600 |
4 Mar 2024 | CNY | 18.76 | 19.09 | 18.65 | 19.05 | 19.05 | +0.32 (+1.71%) | 2,513,080 |
1 Mar 2024 | CNY | 18.6 | 18.86 | 18.3 | 18.73 | 18.73 | +0.12 (+0.64%) | 2,767,100 |
29 Feb 2024 | CNY | 18.12 | 18.71 | 18 | 18.61 | 18.61 | +0.45 (+2.48%) | 2,875,480 |