Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 14.91 | 15.49 | 14.91 | 14.96 | 14.96 | -0.04 (-0.27%) | 5,642,050 |
11 Apr 2024 | CNY | 15.24 | 15.24 | 14.8 | 15 | 15 | -0.34 (-2.22%) | 5,009,400 |
10 Apr 2024 | CNY | 15.8 | 15.86 | 15.15 | 15.34 | 15.34 | -0.52 (-3.28%) | 4,703,960 |
9 Apr 2024 | CNY | 15.62 | 15.9 | 15.41 | 15.86 | 15.86 | +0.11 (+0.70%) | 5,448,990 |
8 Apr 2024 | CNY | 16.6 | 16.6 | 15.71 | 15.75 | 15.75 | -0.88 (-5.29%) | 7,783,180 |
3 Apr 2024 | CNY | 16.63 | 16.96 | 16.43 | 16.63 | 16.63 | -0.08 (-0.48%) | 5,021,330 |
2 Apr 2024 | CNY | 16.56 | 16.76 | 16.4 | 16.71 | 16.71 | -0.12 (-0.71%) | 6,099,020 |
1 Apr 2024 | CNY | 15.61 | 16.85 | 15.61 | 16.83 | 16.83 | +1.08 (+6.86%) | 13,821,720 |
29 Mar 2024 | CNY | 16.06 | 16.15 | 15.51 | 15.75 | 15.75 | -0.43 (-2.66%) | 6,490,020 |
28 Mar 2024 | CNY | 15.67 | 16.36 | 15.6 | 16.18 | 16.18 | +0.23 (+1.44%) | 9,660,210 |
27 Mar 2024 | CNY | 15.89 | 16.28 | 15.77 | 15.95 | 15.95 | +0.03 (+0.19%) | 8,489,290 |
26 Mar 2024 | CNY | 16.09 | 16.35 | 15.62 | 15.92 | 15.92 | -0.2 (-1.24%) | 7,450,320 |
25 Mar 2024 | CNY | 15.39 | 16.41 | 15.31 | 16.12 | 16.12 | +0.67 (+4.34%) | 12,358,000 |
22 Mar 2024 | CNY | 15.9 | 16.01 | 15.43 | 15.45 | 15.45 | -0.52 (-3.26%) | 6,166,900 |
21 Mar 2024 | CNY | 16.28 | 16.32 | 15.91 | 15.97 | 15.97 | -0.27 (-1.66%) | 5,992,220 |
20 Mar 2024 | CNY | 16.14 | 16.27 | 16.03 | 16.24 | 16.24 | 0.0 (0.0%) | 6,150,290 |
19 Mar 2024 | CNY | 16.45 | 16.45 | 16.01 | 16.24 | 16.24 | -0.27 (-1.64%) | 9,796,570 |
18 Mar 2024 | CNY | 16.65 | 16.75 | 16.28 | 16.51 | 16.51 | -0.05 (-0.30%) | 6,438,280 |
15 Mar 2024 | CNY | 16.78 | 16.94 | 16.42 | 16.56 | 16.56 | -0.3 (-1.78%) | 6,366,890 |
14 Mar 2024 | CNY | 17.15 | 17.49 | 16.58 | 16.86 | 16.86 | -0.28 (-1.63%) | 15,069,500 |
13 Mar 2024 | CNY | 16.06 | 17.56 | 16.03 | 17.14 | 17.14 | +1.18 (+7.39%) | 29,262,380 |
12 Mar 2024 | CNY | 15.26 | 15.96 | 15.21 | 15.96 | 15.96 | +1.45 (+9.99%) | 15,572,210 |
11 Mar 2024 | CNY | 14.4 | 14.52 | 14.24 | 14.51 | 14.51 | +0.18 (+1.26%) | 3,554,010 |
8 Mar 2024 | CNY | 14.31 | 14.46 | 14.16 | 14.33 | 14.33 | -0.06 (-0.42%) | 2,953,540 |
7 Mar 2024 | CNY | 14.6 | 14.83 | 14.39 | 14.39 | 14.39 | -0.19 (-1.30%) | 3,850,550 |
6 Mar 2024 | CNY | 14.66 | 14.84 | 14.48 | 14.58 | 14.58 | -0.06 (-0.41%) | 3,068,910 |
5 Mar 2024 | CNY | 14.67 | 14.8 | 14.45 | 14.64 | 14.64 | -0.34 (-2.27%) | 4,971,740 |
4 Mar 2024 | CNY | 15.12 | 15.15 | 14.6 | 14.98 | 14.98 | -0.17 (-1.12%) | 6,113,850 |
1 Mar 2024 | CNY | 15.07 | 15.25 | 14.8 | 15.15 | 15.15 | 0.0 (0.0%) | 4,692,660 |
29 Feb 2024 | CNY | 14.61 | 15.2 | 14.55 | 15.15 | 15.15 | +0.36 (+2.43%) | 6,686,770 |