Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 13.27 | 13.55 | 12.83 | 13.28 | 13.28 | -0.21 (-1.56%) | 1,853,430 |
29 Apr 2024 | CNY | 13.45 | 13.64 | 13.4 | 13.49 | 13.49 | +0.1 (+0.75%) | 1,446,746 |
26 Apr 2024 | CNY | 13.29 | 13.49 | 13.25 | 13.39 | 13.39 | +0.09 (+0.68%) | 807,000 |
25 Apr 2024 | CNY | 13.18 | 13.5 | 13.01 | 13.3 | 13.3 | +0.12 (+0.91%) | 959,100 |
24 Apr 2024 | CNY | 13.5 | 13.54 | 12.95 | 13.18 | 13.18 | +0.23 (+1.78%) | 981,700 |
23 Apr 2024 | CNY | 12.86 | 13.08 | 12.83 | 12.95 | 12.95 | +0.09 (+0.70%) | 656,512 |
22 Apr 2024 | CNY | 12.84 | 13.2 | 12.4 | 12.86 | 12.86 | -0.03 (-0.23%) | 1,009,716 |
19 Apr 2024 | CNY | 12.97 | 13.03 | 12.73 | 12.89 | 12.89 | -0.13 (-1.00%) | 915,890 |
18 Apr 2024 | CNY | 12.81 | 13.33 | 12.72 | 13.02 | 13.02 | +0.19 (+1.48%) | 1,289,696 |
17 Apr 2024 | CNY | 12.23 | 12.92 | 12.22 | 12.83 | 12.83 | +0.62 (+5.08%) | 1,180,008 |
16 Apr 2024 | CNY | 13.15 | 13.15 | 12.08 | 12.21 | 12.21 | -0.94 (-7.15%) | 1,998,154 |
15 Apr 2024 | CNY | 13.54 | 13.82 | 12.77 | 13.15 | 13.15 | -0.58 (-4.22%) | 2,700,160 |
12 Apr 2024 | CNY | 13.65 | 14.05 | 13.65 | 13.73 | 13.73 | +0.06 (+0.44%) | 1,749,484 |
11 Apr 2024 | CNY | 13.74 | 14.06 | 13.57 | 13.67 | 13.67 | -0.25 (-1.80%) | 1,452,870 |
10 Apr 2024 | CNY | 14.15 | 14.39 | 13.7 | 13.92 | 13.92 | -0.32 (-2.25%) | 2,757,411 |
9 Apr 2024 | CNY | 13.78 | 14.24 | 13.64 | 14.24 | 14.24 | +0.45 (+3.26%) | 2,867,920 |
8 Apr 2024 | CNY | 13.88 | 14.29 | 13.75 | 13.79 | 13.79 | -0.16 (-1.15%) | 2,301,750 |
3 Apr 2024 | CNY | 14.26 | 14.26 | 13.75 | 13.95 | 13.95 | -0.3 (-2.11%) | 1,928,800 |
2 Apr 2024 | CNY | 13.98 | 14.33 | 13.8 | 14.25 | 14.25 | +0.28 (+2.00%) | 3,905,609 |
1 Apr 2024 | CNY | 13.19 | 14.03 | 13.19 | 13.97 | 13.97 | +0.7 (+5.28%) | 4,161,416 |
29 Mar 2024 | CNY | 13.25 | 13.46 | 13.14 | 13.27 | 13.27 | +0.04 (+0.30%) | 994,100 |
28 Mar 2024 | CNY | 12.77 | 13.5 | 12.77 | 13.23 | 13.23 | +0.23 (+1.77%) | 2,126,914 |
27 Mar 2024 | CNY | 13.57 | 13.6 | 13 | 13 | 13 | -0.75 (-5.45%) | 2,710,628 |
26 Mar 2024 | CNY | 13.5 | 14.29 | 13.18 | 13.75 | 13.75 | +0.76 (+5.85%) | 5,216,619 |
25 Mar 2024 | CNY | 13.26 | 13.37 | 12.94 | 12.99 | 12.99 | -0.24 (-1.81%) | 1,531,310 |
22 Mar 2024 | CNY | 13.4 | 13.6 | 13.21 | 13.23 | 13.23 | -0.2 (-1.49%) | 1,611,566 |
21 Mar 2024 | CNY | 13.64 | 13.81 | 13.36 | 13.43 | 13.43 | -0.25 (-1.83%) | 2,368,889 |
20 Mar 2024 | CNY | 13.36 | 14.01 | 13.36 | 13.68 | 13.68 | +0.33 (+2.47%) | 4,174,429 |
19 Mar 2024 | CNY | 13.79 | 13.79 | 13.27 | 13.35 | 13.35 | -0.19 (-1.40%) | 6,514,180 |
18 Mar 2024 | CNY | 12.36 | 13.54 | 12.36 | 13.54 | 13.54 | +1.23 (+9.99%) | 5,224,416 |