Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 16.68 | 16.89 | 16.59 | 16.82 | 16.82 | +0.42 (+2.56%) | 2,972,070 |
29 Apr 2024 | CNY | 16.23 | 16.56 | 16.23 | 16.4 | 16.4 | +0.17 (+1.05%) | 2,035,190 |
26 Apr 2024 | CNY | 16.09 | 16.43 | 16.01 | 16.23 | 16.23 | +0.06 (+0.37%) | 2,297,495 |
25 Apr 2024 | CNY | 15.84 | 16.35 | 15.84 | 16.17 | 16.17 | +0.15 (+0.94%) | 2,675,747 |
24 Apr 2024 | CNY | 15.98 | 16.08 | 15.6 | 16.02 | 16.02 | +0.02 (+0.13%) | 3,392,725 |
23 Apr 2024 | CNY | 15.55 | 16.74 | 15.51 | 16 | 16 | +0.48 (+3.09%) | 4,909,165 |
22 Apr 2024 | CNY | 15.96 | 16 | 15.21 | 15.52 | 15.52 | +0.92 (+6.30%) | 4,402,985 |
19 Apr 2024 | CNY | 14.56 | 14.74 | 14.35 | 14.6 | 14.6 | +0.02 (+0.14%) | 883,795 |
18 Apr 2024 | CNY | 14.36 | 14.75 | 14.3 | 14.58 | 14.58 | +0.08 (+0.55%) | 1,026,249 |
17 Apr 2024 | CNY | 14.1 | 14.58 | 14.1 | 14.5 | 14.5 | +0.5 (+3.57%) | 1,136,875 |
16 Apr 2024 | CNY | 14.87 | 14.87 | 13.74 | 14 | 14 | -0.88 (-5.91%) | 1,960,195 |
15 Apr 2024 | CNY | 15.34 | 15.5 | 14.63 | 14.88 | 14.88 | -0.56 (-3.63%) | 1,767,310 |
12 Apr 2024 | CNY | 15.38 | 15.61 | 15.35 | 15.44 | 15.44 | +0.1 (+0.65%) | 975,100 |
11 Apr 2024 | CNY | 14.98 | 15.5 | 14.91 | 15.34 | 15.34 | +0.26 (+1.72%) | 1,100,055 |
10 Apr 2024 | CNY | 15.32 | 15.45 | 14.94 | 15.08 | 15.08 | -0.24 (-1.57%) | 971,205 |
9 Apr 2024 | CNY | 15.23 | 15.36 | 15.14 | 15.32 | 15.32 | +0.18 (+1.19%) | 806,595 |
8 Apr 2024 | CNY | 15.66 | 15.66 | 15.13 | 15.14 | 15.14 | -0.49 (-3.13%) | 1,053,795 |
3 Apr 2024 | CNY | 15.58 | 15.79 | 15.36 | 15.63 | 15.63 | +0.12 (+0.77%) | 1,548,500 |
2 Apr 2024 | CNY | 15.46 | 15.58 | 15.25 | 15.51 | 15.51 | +0.06 (+0.39%) | 983,131 |
1 Apr 2024 | CNY | 15.22 | 15.48 | 15.15 | 15.45 | 15.45 | +0.3 (+1.98%) | 1,143,005 |
29 Mar 2024 | CNY | 14.96 | 15.15 | 14.84 | 15.15 | 15.15 | +0.17 (+1.13%) | 599,740 |
28 Mar 2024 | CNY | 14.78 | 15.13 | 14.66 | 14.98 | 14.98 | +0.28 (+1.90%) | 1,466,055 |
27 Mar 2024 | CNY | 14.94 | 15.29 | 14.7 | 14.7 | 14.7 | -0.32 (-2.13%) | 1,998,355 |
26 Mar 2024 | CNY | 15.03 | 15.27 | 14.81 | 15.02 | 15.02 | +0.02 (+0.13%) | 1,267,425 |
25 Mar 2024 | CNY | 15.31 | 15.46 | 14.97 | 15 | 15 | -0.31 (-2.02%) | 1,046,104 |
22 Mar 2024 | CNY | 15.51 | 15.64 | 15.12 | 15.31 | 15.31 | -0.26 (-1.67%) | 1,035,945 |
21 Mar 2024 | CNY | 15.7 | 15.78 | 15.37 | 15.57 | 15.57 | -0.14 (-0.89%) | 1,499,492 |
20 Mar 2024 | CNY | 15.62 | 15.76 | 15.48 | 15.71 | 15.71 | +0.1 (+0.64%) | 1,559,055 |
19 Mar 2024 | CNY | 15.6 | 15.9 | 15.52 | 15.61 | 15.61 | +0.02 (+0.13%) | 2,103,830 |
18 Mar 2024 | CNY | 15.4 | 15.63 | 15.28 | 15.59 | 15.59 | +0.23 (+1.50%) | 1,795,145 |