Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.8 | 18.15 | 17.58 | 17.95 | 17.95 | +0.08 (+0.45%) | 6,800,290 |
11 Apr 2024 | CNY | 17.13 | 18.2 | 17.13 | 17.87 | 17.87 | +0.67 (+3.90%) | 6,111,600 |
10 Apr 2024 | CNY | 17.51 | 17.58 | 17.06 | 17.2 | 17.2 | -0.31 (-1.77%) | 3,846,880 |
9 Apr 2024 | CNY | 17.59 | 17.79 | 17.2 | 17.51 | 17.51 | -0.08 (-0.45%) | 4,652,440 |
8 Apr 2024 | CNY | 17.73 | 17.93 | 17.55 | 17.59 | 17.59 | -0.14 (-0.79%) | 3,596,000 |
3 Apr 2024 | CNY | 17.73 | 17.84 | 17.38 | 17.73 | 17.73 | 0.0 (0.0%) | 5,645,780 |
2 Apr 2024 | CNY | 17.3 | 18.18 | 17.14 | 17.73 | 17.73 | +0.61 (+3.56%) | 8,907,030 |
1 Apr 2024 | CNY | 16.97 | 17.3 | 16.89 | 17.12 | 17.12 | +0.25 (+1.48%) | 4,634,970 |
29 Mar 2024 | CNY | 16.36 | 16.98 | 16.16 | 16.87 | 16.87 | +0.45 (+2.74%) | 4,343,770 |
28 Mar 2024 | CNY | 16.08 | 16.6 | 16.08 | 16.42 | 16.42 | +0.35 (+2.18%) | 3,223,700 |
27 Mar 2024 | CNY | 16.43 | 16.45 | 16.05 | 16.07 | 16.07 | -0.38 (-2.31%) | 2,571,400 |
26 Mar 2024 | CNY | 16.39 | 16.52 | 16.22 | 16.45 | 16.45 | -0.01 (-0.06%) | 3,612,600 |
25 Mar 2024 | CNY | 16.67 | 16.98 | 16.4 | 16.46 | 16.46 | -0.31 (-1.85%) | 3,792,100 |
22 Mar 2024 | CNY | 17 | 17.02 | 16.68 | 16.77 | 16.77 | -0.25 (-1.47%) | 3,306,550 |
21 Mar 2024 | CNY | 17 | 17.1 | 16.8 | 17.02 | 17.02 | +0.1 (+0.59%) | 2,761,160 |
20 Mar 2024 | CNY | 16.8 | 17.02 | 16.73 | 16.92 | 16.92 | +0.04 (+0.24%) | 3,390,870 |
19 Mar 2024 | CNY | 16.96 | 17.02 | 16.66 | 16.88 | 16.88 | -0.08 (-0.47%) | 7,976,620 |
18 Mar 2024 | CNY | 16.73 | 16.98 | 16.68 | 16.96 | 16.96 | +0.12 (+0.71%) | 3,415,930 |
15 Mar 2024 | CNY | 16.91 | 17.03 | 16.6 | 16.84 | 16.84 | -0.16 (-0.94%) | 5,519,600 |
14 Mar 2024 | CNY | 16.66 | 17.31 | 16.66 | 17 | 17 | +0.48 (+2.91%) | 6,905,870 |
13 Mar 2024 | CNY | 16.46 | 16.7 | 16.23 | 16.52 | 16.52 | +0.02 (+0.12%) | 8,373,600 |
12 Mar 2024 | CNY | 16.7 | 16.98 | 16.43 | 16.5 | 16.5 | -0.27 (-1.61%) | 4,143,100 |
11 Mar 2024 | CNY | 16.98 | 17.07 | 16.6 | 16.77 | 16.77 | -0.23 (-1.35%) | 3,771,600 |
8 Mar 2024 | CNY | 16.51 | 17.05 | 16.4 | 17 | 17 | +0.28 (+1.67%) | 4,786,900 |
7 Mar 2024 | CNY | 16.8 | 17.28 | 16.6 | 16.72 | 16.72 | -0.03 (-0.18%) | 5,204,400 |
6 Mar 2024 | CNY | 16.5 | 16.92 | 16.38 | 16.75 | 16.75 | +0.15 (+0.90%) | 5,346,000 |
5 Mar 2024 | CNY | 16.55 | 16.77 | 16.38 | 16.6 | 16.6 | -0.1 (-0.60%) | 4,931,690 |
4 Mar 2024 | CNY | 16.12 | 16.76 | 15.99 | 16.7 | 16.7 | +0.5 (+3.09%) | 7,015,700 |
1 Mar 2024 | CNY | 16.49 | 17.2 | 15.77 | 16.2 | 16.2 | -0.2 (-1.22%) | 13,217,650 |
29 Feb 2024 | CNY | 15.31 | 16.53 | 15.31 | 16.4 | 16.4 | +1.05 (+6.84%) | 8,309,150 |