Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 16.61 | 16.62 | 16.06 | 16.11 | 16.11 | -0.43 (-2.60%) | 3,093,455 |
21 Mar 2024 | CNY | 16.68 | 16.74 | 16.4 | 16.54 | 16.54 | -0.16 (-0.96%) | 2,764,895 |
20 Mar 2024 | CNY | 16.68 | 16.7 | 16.51 | 16.7 | 16.7 | +0.02 (+0.12%) | 2,325,848 |
19 Mar 2024 | CNY | 16.76 | 16.91 | 16.65 | 16.68 | 16.68 | -0.11 (-0.66%) | 3,277,115 |
18 Mar 2024 | CNY | 16.92 | 17 | 16.56 | 16.79 | 16.79 | -0.01 (-0.06%) | 4,188,594 |
15 Mar 2024 | CNY | 16.62 | 16.8 | 16.3 | 16.8 | 16.8 | +0.26 (+1.57%) | 4,718,617 |
14 Mar 2024 | CNY | 16.74 | 17 | 16.4 | 16.54 | 16.54 | -0.14 (-0.84%) | 3,632,371 |
13 Mar 2024 | CNY | 16.59 | 16.78 | 16.52 | 16.68 | 16.68 | +0.08 (+0.48%) | 2,309,228 |
12 Mar 2024 | CNY | 16.6 | 16.63 | 16.4 | 16.6 | 16.6 | +0.09 (+0.55%) | 2,547,227 |
11 Mar 2024 | CNY | 16.26 | 16.53 | 16.21 | 16.51 | 16.51 | +0.25 (+1.54%) | 3,153,064 |
8 Mar 2024 | CNY | 16.32 | 16.34 | 16.09 | 16.26 | 16.26 | +0.23 (+1.43%) | 2,286,611 |
7 Mar 2024 | CNY | 16.2 | 16.47 | 16.03 | 16.03 | 16.03 | -0.2 (-1.23%) | 3,825,037 |
6 Mar 2024 | CNY | 15.81 | 16.36 | 15.81 | 16.23 | 16.23 | +0.13 (+0.81%) | 2,772,372 |
5 Mar 2024 | CNY | 16.27 | 16.31 | 16.01 | 16.1 | 16.1 | -0.17 (-1.04%) | 2,452,818 |
4 Mar 2024 | CNY | 16.5 | 16.64 | 16.2 | 16.27 | 16.27 | -0.22 (-1.33%) | 2,796,881 |
1 Mar 2024 | CNY | 16.34 | 16.56 | 16.3 | 16.49 | 16.49 | -0.02 (-0.12%) | 2,800,582 |
29 Feb 2024 | CNY | 15.98 | 16.58 | 15.9 | 16.51 | 16.51 | +0.49 (+3.06%) | 3,981,805 |
28 Feb 2024 | CNY | 16.46 | 17.06 | 16.02 | 16.02 | 16.02 | -0.45 (-2.73%) | 5,718,255 |
27 Feb 2024 | CNY | 16.39 | 16.48 | 16.19 | 16.47 | 16.47 | +0.11 (+0.67%) | 3,263,254 |
26 Feb 2024 | CNY | 16.37 | 16.5 | 16.24 | 16.36 | 16.36 | 0.0 (0.0%) | 3,992,100 |
23 Feb 2024 | CNY | 16.28 | 16.36 | 16.08 | 16.36 | 16.36 | +0.09 (+0.55%) | 2,771,205 |
22 Feb 2024 | CNY | 16.27 | 16.43 | 16.12 | 16.27 | 16.27 | +0.02 (+0.12%) | 2,511,700 |
21 Feb 2024 | CNY | 16.11 | 16.64 | 16.08 | 16.25 | 16.25 | +0.02 (+0.12%) | 2,730,056 |
20 Feb 2024 | CNY | 16.34 | 16.34 | 16.01 | 16.23 | 16.23 | -0.02 (-0.12%) | 2,914,571 |
19 Feb 2024 | CNY | 16.54 | 16.63 | 16.12 | 16.25 | 16.25 | -0.07 (-0.43%) | 3,548,561 |
8 Feb 2024 | CNY | 15.67 | 16.57 | 15.67 | 16.32 | 16.32 | +0.48 (+3.03%) | 4,597,497 |
7 Feb 2024 | CNY | 15.26 | 16.09 | 15.26 | 15.84 | 15.84 | +0.52 (+3.39%) | 5,199,890 |
6 Feb 2024 | CNY | 14.28 | 15.59 | 13.88 | 15.32 | 15.32 | +0.85 (+5.87%) | 5,597,068 |
5 Feb 2024 | CNY | 14.21 | 14.74 | 13.46 | 14.47 | 14.47 | 0.0 (0.0%) | 6,257,955 |
2 Feb 2024 | CNY | 14.88 | 15.06 | 14 | 14.47 | 14.47 | -0.43 (-2.89%) | 4,743,100 |