Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 16.79 | 16.9 | 16.43 | 16.62 | 16.62 | -0.38 (-2.24%) | 12,245,070 |
28 Mar 2024 | CNY | 16.24 | 17 | 15.99 | 17 | 17 | +0.26 (+1.55%) | 26,368,040 |
27 Mar 2024 | CNY | 15.36 | 16.74 | 15.25 | 16.74 | 16.74 | +1.52 (+9.99%) | 21,680,050 |
26 Mar 2024 | CNY | 15.02 | 15.28 | 14.94 | 15.22 | 15.22 | +0.16 (+1.06%) | 4,611,480 |
25 Mar 2024 | CNY | 15.52 | 15.64 | 15.06 | 15.06 | 15.06 | -0.62 (-3.95%) | 5,098,800 |
22 Mar 2024 | CNY | 16.28 | 16.28 | 15.64 | 15.68 | 15.68 | -0.64 (-3.92%) | 6,214,970 |
21 Mar 2024 | CNY | 16.39 | 16.43 | 16 | 16.32 | 16.32 | +0.06 (+0.37%) | 4,922,980 |
20 Mar 2024 | CNY | 16.2 | 16.3 | 16.06 | 16.26 | 16.26 | +0.06 (+0.37%) | 3,662,840 |
19 Mar 2024 | CNY | 16.24 | 16.46 | 16.13 | 16.2 | 16.2 | -0.05 (-0.31%) | 4,767,850 |
18 Mar 2024 | CNY | 16.21 | 16.27 | 15.9 | 16.25 | 16.25 | +0.05 (+0.31%) | 5,158,200 |
15 Mar 2024 | CNY | 15.84 | 16.2 | 15.74 | 16.2 | 16.2 | +0.29 (+1.82%) | 5,018,390 |
14 Mar 2024 | CNY | 16.11 | 16.2 | 15.68 | 15.91 | 15.91 | -0.21 (-1.30%) | 4,409,800 |
13 Mar 2024 | CNY | 16.26 | 16.31 | 16.03 | 16.12 | 16.12 | -0.15 (-0.92%) | 4,976,400 |
12 Mar 2024 | CNY | 15.92 | 16.3 | 15.81 | 16.27 | 16.27 | +0.4 (+2.52%) | 7,535,000 |
11 Mar 2024 | CNY | 15.14 | 15.87 | 15.12 | 15.87 | 15.87 | +0.7 (+4.61%) | 6,813,690 |
8 Mar 2024 | CNY | 15.28 | 15.4 | 14.86 | 15.17 | 15.17 | -0.12 (-0.78%) | 5,249,400 |
7 Mar 2024 | CNY | 15.52 | 15.74 | 15.26 | 15.29 | 15.29 | -0.23 (-1.48%) | 5,259,160 |
6 Mar 2024 | CNY | 15.6 | 15.76 | 15.25 | 15.52 | 15.52 | -0.15 (-0.96%) | 6,018,030 |
5 Mar 2024 | CNY | 15.98 | 16.07 | 15.59 | 15.67 | 15.67 | -0.39 (-2.43%) | 6,026,790 |
4 Mar 2024 | CNY | 16.08 | 16.4 | 15.91 | 16.06 | 16.06 | -0.09 (-0.56%) | 7,512,160 |
1 Mar 2024 | CNY | 15.91 | 16.2 | 15.59 | 16.15 | 16.15 | +0.32 (+2.02%) | 8,072,950 |
29 Feb 2024 | CNY | 15.3 | 15.87 | 15.22 | 15.83 | 15.83 | +0.41 (+2.66%) | 7,200,930 |
28 Feb 2024 | CNY | 16.56 | 16.85 | 15.41 | 15.42 | 15.42 | -0.98 (-5.98%) | 12,590,650 |
27 Feb 2024 | CNY | 15.95 | 16.4 | 15.89 | 16.4 | 16.4 | +0.31 (+1.93%) | 6,612,280 |
26 Feb 2024 | CNY | 15.99 | 16.33 | 15.72 | 16.09 | 16.09 | +0.07 (+0.44%) | 7,643,270 |
23 Feb 2024 | CNY | 15.72 | 16.02 | 15.52 | 16.02 | 16.02 | +0.3 (+1.91%) | 6,249,770 |
22 Feb 2024 | CNY | 15.46 | 15.74 | 15.36 | 15.72 | 15.72 | +0.17 (+1.09%) | 6,187,720 |
21 Feb 2024 | CNY | 14.91 | 16.1 | 14.82 | 15.55 | 15.55 | +0.47 (+3.12%) | 9,532,910 |
20 Feb 2024 | CNY | 15 | 15.12 | 14.75 | 15.08 | 15.08 | -0.02 (-0.13%) | 4,686,480 |
19 Feb 2024 | CNY | 15.26 | 15.5 | 14.79 | 15.1 | 15.1 | -0.16 (-1.05%) | 8,278,160 |