Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 18 | 18.97 | 17.9 | 18.75 | 18.75 | +1.09 (+6.17%) | 17,867,180 |
27 Mar 2024 | CNY | 17.16 | 18.3 | 16.5 | 17.66 | 17.66 | +0.62 (+3.64%) | 14,898,620 |
26 Mar 2024 | CNY | 17.06 | 17.35 | 16.75 | 17.04 | 17.04 | +0.06 (+0.35%) | 7,180,680 |
25 Mar 2024 | CNY | 17.65 | 18.18 | 16.94 | 16.98 | 16.98 | -1.06 (-5.88%) | 11,077,690 |
22 Mar 2024 | CNY | 18.66 | 18.96 | 17.8 | 18.04 | 18.04 | -1.12 (-5.85%) | 15,658,760 |
21 Mar 2024 | CNY | 17.85 | 19.74 | 17.85 | 19.16 | 19.16 | +1.17 (+6.50%) | 18,736,200 |
20 Mar 2024 | CNY | 17.47 | 18.16 | 17.42 | 17.99 | 17.99 | +0.52 (+2.98%) | 11,089,970 |
19 Mar 2024 | CNY | 17.46 | 17.82 | 17.31 | 17.47 | 17.47 | -0.34 (-1.91%) | 13,427,600 |
18 Mar 2024 | CNY | 16.9 | 18.5 | 16.9 | 17.81 | 17.81 | +0.94 (+5.57%) | 18,532,650 |
15 Mar 2024 | CNY | 16.9 | 17.18 | 16.56 | 16.87 | 16.87 | +0.28 (+1.69%) | 13,478,710 |
14 Mar 2024 | CNY | 16.2 | 16.82 | 15.88 | 16.59 | 16.59 | -0.09 (-0.54%) | 13,724,730 |
13 Mar 2024 | CNY | 16.33 | 17.29 | 15.88 | 16.68 | 16.68 | -0.93 (-5.28%) | 27,742,770 |
12 Mar 2024 | CNY | 16 | 17.82 | 15.5 | 17.61 | 17.61 | +1.41 (+8.70%) | 37,337,650 |
11 Mar 2024 | CNY | 15.05 | 16.2 | 15.05 | 16.2 | 16.2 | +1.47 (+9.98%) | 21,017,160 |
8 Mar 2024 | CNY | 14.37 | 14.79 | 14.1 | 14.73 | 14.73 | +0.26 (+1.80%) | 6,540,650 |
7 Mar 2024 | CNY | 14.93 | 15.16 | 14.2 | 14.47 | 14.47 | -0.35 (-2.36%) | 9,041,720 |
6 Mar 2024 | CNY | 14.13 | 15.73 | 13.86 | 14.82 | 14.82 | +0.52 (+3.64%) | 12,117,790 |
5 Mar 2024 | CNY | 13.84 | 14.54 | 13.66 | 14.3 | 14.3 | +0.25 (+1.78%) | 6,878,120 |
4 Mar 2024 | CNY | 13.98 | 14.15 | 13.36 | 14.05 | 14.05 | +0.01 (+0.07%) | 5,672,640 |
1 Mar 2024 | CNY | 14.23 | 14.38 | 13.88 | 14.04 | 14.04 | -0.24 (-1.68%) | 3,373,900 |
29 Feb 2024 | CNY | 13.8 | 14.34 | 13.6 | 14.28 | 14.28 | +0.28 (+2.00%) | 4,299,000 |
28 Feb 2024 | CNY | 14.94 | 15.1 | 13.86 | 14 | 14 | -0.94 (-6.29%) | 5,605,820 |
27 Feb 2024 | CNY | 14.7 | 15.15 | 14.5 | 14.94 | 14.94 | +0.08 (+0.54%) | 4,847,690 |
26 Feb 2024 | CNY | 14.28 | 15.34 | 14.24 | 14.86 | 14.86 | +0.91 (+6.52%) | 8,314,650 |
23 Feb 2024 | CNY | 13.96 | 14.02 | 13.6 | 13.95 | 13.95 | +0.08 (+0.58%) | 3,832,360 |
22 Feb 2024 | CNY | 13.58 | 13.92 | 13.58 | 13.87 | 13.87 | +0.09 (+0.65%) | 2,594,060 |
21 Feb 2024 | CNY | 13.71 | 14.12 | 13.51 | 13.78 | 13.78 | +0.08 (+0.58%) | 4,122,640 |
20 Feb 2024 | CNY | 13.15 | 13.78 | 12.98 | 13.7 | 13.7 | +0.46 (+3.47%) | 4,736,460 |
19 Feb 2024 | CNY | 12.75 | 13.38 | 12.6 | 13.24 | 13.24 | +0.49 (+3.84%) | 6,571,940 |
8 Feb 2024 | CNY | 11.93 | 12.91 | 10.87 | 12.75 | 12.75 | +0.74 (+6.16%) | 7,810,490 |