Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2024 | CNY | 13.77 | 14 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 3,251,500 |
12 Apr 2024 | CNY | 13.8 | 14.47 | 13.8 | 13.9 | 13.9 | +0.12 (+0.87%) | 2,682,780 |
11 Apr 2024 | CNY | 13.69 | 14.22 | 13.51 | 13.78 | 13.78 | +0.2 (+1.47%) | 2,647,750 |
10 Apr 2024 | CNY | 14.26 | 14.68 | 13.5 | 13.58 | 13.58 | -0.7 (-4.90%) | 2,441,436 |
9 Apr 2024 | CNY | 13.5 | 14.32 | 13.5 | 14.28 | 14.28 | +0.45 (+3.25%) | 3,013,935 |
8 Apr 2024 | CNY | 14.68 | 15 | 13.82 | 13.83 | 13.83 | -1.42 (-9.31%) | 4,801,878 |
3 Apr 2024 | CNY | 15.02 | 16.49 | 14.89 | 15.25 | 15.25 | +0.21 (+1.40%) | 4,336,558 |
2 Apr 2024 | CNY | 15.62 | 15.62 | 14.88 | 15.04 | 15.04 | -0.58 (-3.71%) | 4,199,658 |
1 Apr 2024 | CNY | 15.22 | 15.69 | 15.09 | 15.62 | 15.62 | +0.2 (+1.30%) | 4,606,900 |
29 Mar 2024 | CNY | 16.13 | 16.3 | 15.22 | 15.42 | 15.42 | -1.29 (-7.72%) | 5,005,670 |
28 Mar 2024 | CNY | 16.15 | 17.15 | 15.76 | 16.71 | 16.71 | -0.47 (-2.74%) | 10,406,644 |
27 Mar 2024 | CNY | 15.23 | 17.18 | 14.7 | 17.18 | 17.18 | +1.56 (+9.99%) | 11,506,178 |
26 Mar 2024 | CNY | 15.1 | 16.8 | 14.93 | 15.62 | 15.62 | -0.11 (-0.70%) | 8,865,610 |
25 Mar 2024 | CNY | 14.34 | 15.73 | 13.95 | 15.73 | 15.73 | +1.43 (+10%) | 7,422,957 |
22 Mar 2024 | CNY | 14.5 | 14.86 | 14.12 | 14.3 | 14.3 | -0.23 (-1.58%) | 1,525,320 |
21 Mar 2024 | CNY | 14.43 | 14.74 | 14.05 | 14.53 | 14.53 | +0.1 (+0.69%) | 1,718,760 |
20 Mar 2024 | CNY | 14.03 | 14.5 | 13.92 | 14.43 | 14.43 | +0.45 (+3.22%) | 1,195,220 |
19 Mar 2024 | CNY | 13.83 | 14.14 | 13.7 | 13.98 | 13.98 | +0.11 (+0.79%) | 1,740,460 |
18 Mar 2024 | CNY | 13.99 | 14 | 13.57 | 13.87 | 13.87 | +0.13 (+0.95%) | 2,042,160 |
15 Mar 2024 | CNY | 13.28 | 14 | 13.21 | 13.74 | 13.74 | +0.45 (+3.39%) | 2,548,420 |
14 Mar 2024 | CNY | 12.94 | 13.54 | 12.94 | 13.29 | 13.29 | +0.23 (+1.76%) | 2,482,060 |
13 Mar 2024 | CNY | 13.12 | 13.22 | 12.83 | 13.06 | 13.06 | -0.06 (-0.46%) | 1,230,400 |
12 Mar 2024 | CNY | 12.78 | 13.14 | 12.58 | 13.12 | 13.12 | +0.35 (+2.74%) | 1,511,080 |
11 Mar 2024 | CNY | 12.58 | 12.77 | 12.38 | 12.77 | 12.77 | +0.31 (+2.49%) | 1,299,920 |
8 Mar 2024 | CNY | 12.45 | 12.59 | 12.16 | 12.46 | 12.46 | +0.04 (+0.32%) | 1,038,060 |
7 Mar 2024 | CNY | 12.43 | 12.85 | 12.22 | 12.42 | 12.42 | +0.04 (+0.32%) | 1,637,360 |
6 Mar 2024 | CNY | 11.87 | 12.48 | 11.8 | 12.38 | 12.38 | +0.52 (+4.38%) | 2,069,700 |
5 Mar 2024 | CNY | 12.25 | 12.33 | 11.85 | 11.86 | 11.86 | -0.5 (-4.05%) | 1,341,480 |
4 Mar 2024 | CNY | 12.5 | 12.73 | 12.02 | 12.36 | 12.36 | -0.11 (-0.88%) | 1,546,000 |
1 Mar 2024 | CNY | 12.49 | 12.85 | 12.21 | 12.47 | 12.47 | -0.02 (-0.16%) | 2,026,060 |