Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 17.53 | 17.88 | 16.74 | 16.96 | 16.96 | -0.94 (-5.25%) | 32,012,091 |
25 Mar 2024 | CNY | 18.22 | 18.77 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 50,525,592 |
22 Mar 2024 | CNY | 17.94 | 18.2 | 17.26 | 17.75 | 17.75 | -0.34 (-1.88%) | 33,563,320 |
21 Mar 2024 | CNY | 18.5 | 19.19 | 18.07 | 18.09 | 18.09 | -0.55 (-2.95%) | 61,206,508 |
20 Mar 2024 | CNY | 17.23 | 18.87 | 17.13 | 18.64 | 18.64 | +1.49 (+8.69%) | 78,390,135 |
19 Mar 2024 | CNY | 17.4 | 17.47 | 17.12 | 17.15 | 17.15 | -0.24 (-1.38%) | 20,795,253 |
18 Mar 2024 | CNY | 16.8 | 17.5 | 16.7 | 17.39 | 17.39 | +0.61 (+3.64%) | 29,584,445 |
15 Mar 2024 | CNY | 16.73 | 16.8 | 16.32 | 16.78 | 16.78 | +0.05 (+0.30%) | 16,151,400 |
14 Mar 2024 | CNY | 16.92 | 17.1 | 16.4 | 16.73 | 16.73 | -0.37 (-2.16%) | 22,891,440 |
13 Mar 2024 | CNY | 17 | 17.47 | 16.77 | 17.1 | 17.1 | +0.17 (+1.00%) | 29,764,094 |
12 Mar 2024 | CNY | 16.8 | 16.96 | 16.55 | 16.93 | 16.93 | +0.3 (+1.80%) | 23,937,864 |
11 Mar 2024 | CNY | 16.3 | 16.67 | 16.01 | 16.63 | 16.63 | +0.17 (+1.03%) | 19,786,254 |
8 Mar 2024 | CNY | 16.23 | 16.67 | 15.95 | 16.46 | 16.46 | +0.22 (+1.35%) | 22,777,032 |
7 Mar 2024 | CNY | 17.01 | 17.08 | 16.19 | 16.24 | 16.24 | -0.73 (-4.30%) | 27,023,925 |
6 Mar 2024 | CNY | 17.15 | 17.3 | 16.5 | 16.97 | 16.97 | -0.28 (-1.62%) | 34,029,735 |
5 Mar 2024 | CNY | 17.71 | 18.02 | 17.19 | 17.25 | 17.25 | -0.45 (-2.54%) | 57,149,270 |
4 Mar 2024 | CNY | 16.71 | 17.8 | 16.18 | 17.7 | 17.7 | +1.02 (+6.12%) | 55,794,820 |
1 Mar 2024 | CNY | 15.72 | 16.85 | 15.72 | 16.68 | 16.68 | +0.96 (+6.11%) | 39,514,600 |
29 Feb 2024 | CNY | 14.62 | 15.82 | 14.62 | 15.72 | 15.72 | +0.71 (+4.73%) | 27,863,300 |
28 Feb 2024 | CNY | 16.6 | 16.83 | 14.99 | 15.01 | 15.01 | -1.65 (-9.90%) | 47,877,316 |
27 Feb 2024 | CNY | 15.88 | 16.76 | 15.8 | 16.66 | 16.66 | +0.52 (+3.22%) | 41,814,385 |
26 Feb 2024 | CNY | 16.21 | 16.63 | 16 | 16.14 | 16.14 | -0.05 (-0.31%) | 49,216,322 |
23 Feb 2024 | CNY | 15.5 | 16.36 | 15.1 | 16.19 | 16.19 | +0.6 (+3.85%) | 55,017,232 |
22 Feb 2024 | CNY | 14.14 | 15.88 | 14.14 | 15.59 | 15.59 | +1.15 (+7.96%) | 51,770,922 |
21 Feb 2024 | CNY | 14.41 | 15.11 | 14.41 | 14.44 | 14.44 | +0.05 (+0.35%) | 43,401,534 |
20 Feb 2024 | CNY | 13.98 | 14.75 | 13.43 | 14.39 | 14.39 | +0.58 (+4.20%) | 43,792,425 |
19 Feb 2024 | CNY | 13 | 13.81 | 12.99 | 13.81 | 13.81 | +1.26 (+10.04%) | 22,842,998 |
8 Feb 2024 | CNY | 11.78 | 12.7 | 11.7 | 12.55 | 12.55 | +0.97 (+8.38%) | 28,898,239 |
7 Feb 2024 | CNY | 11.99 | 12.45 | 11.35 | 11.58 | 11.58 | -0.38 (-3.18%) | 28,856,140 |
6 Feb 2024 | CNY | 11.49 | 12.62 | 11.03 | 11.96 | 11.96 | -0.3 (-2.45%) | 32,985,302 |