Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16.84 | 16.89 | 16.07 | 16.19 | 16.19 | -0.47 (-2.82%) | 1,637,600 |
11 Apr 2024 | CNY | 16.44 | 17 | 16.26 | 16.66 | 16.66 | +0.2 (+1.22%) | 1,369,840 |
10 Apr 2024 | CNY | 17.18 | 17.32 | 16.32 | 16.46 | 16.46 | -0.79 (-4.58%) | 1,572,100 |
9 Apr 2024 | CNY | 15.96 | 17.4 | 15.95 | 17.25 | 17.25 | +1.21 (+7.54%) | 2,513,920 |
8 Apr 2024 | CNY | 16.8 | 16.98 | 16.04 | 16.04 | 16.04 | -1.02 (-5.98%) | 2,110,700 |
3 Apr 2024 | CNY | 16.48 | 17.28 | 16.31 | 17.06 | 17.06 | -0.45 (-2.57%) | 3,613,340 |
2 Apr 2024 | CNY | 17.54 | 17.72 | 17.3 | 17.51 | 17.51 | -0.03 (-0.17%) | 1,388,140 |
1 Apr 2024 | CNY | 17.04 | 17.69 | 17.04 | 17.54 | 17.54 | +0.5 (+2.93%) | 1,067,000 |
29 Mar 2024 | CNY | 17.06 | 17.18 | 16.82 | 17.04 | 17.04 | +0.1 (+0.59%) | 756,740 |
28 Mar 2024 | CNY | 16.71 | 17.4 | 16.56 | 16.94 | 16.94 | +0.24 (+1.44%) | 1,440,130 |
27 Mar 2024 | CNY | 17.23 | 17.36 | 16.7 | 16.7 | 16.7 | -0.5 (-2.91%) | 934,340 |
26 Mar 2024 | CNY | 17.5 | 17.7 | 16.99 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,812,330 |
25 Mar 2024 | CNY | 18.07 | 18.07 | 17.43 | 17.43 | 17.43 | -0.37 (-2.08%) | 1,323,000 |
22 Mar 2024 | CNY | 18.48 | 18.49 | 17.8 | 17.8 | 17.8 | -0.66 (-3.58%) | 1,898,210 |
21 Mar 2024 | CNY | 18.33 | 18.74 | 18.15 | 18.46 | 18.46 | +0.12 (+0.65%) | 2,027,410 |
20 Mar 2024 | CNY | 18.29 | 18.49 | 18.06 | 18.34 | 18.34 | -0.01 (-0.05%) | 2,005,080 |
19 Mar 2024 | CNY | 18.82 | 18.89 | 18.26 | 18.35 | 18.35 | -0.46 (-2.45%) | 1,916,100 |
18 Mar 2024 | CNY | 18.88 | 19 | 18.59 | 18.81 | 18.81 | +0.11 (+0.59%) | 1,726,720 |
15 Mar 2024 | CNY | 18.67 | 18.97 | 18.31 | 18.7 | 18.7 | -0.27 (-1.42%) | 1,507,700 |
14 Mar 2024 | CNY | 19.05 | 19.26 | 18.52 | 18.97 | 18.97 | -0.08 (-0.42%) | 1,463,100 |
13 Mar 2024 | CNY | 19.27 | 19.4 | 19 | 19.05 | 19.05 | -0.23 (-1.19%) | 1,094,270 |
12 Mar 2024 | CNY | 19.09 | 19.49 | 18.8 | 19.28 | 19.28 | +0.2 (+1.05%) | 1,443,730 |
11 Mar 2024 | CNY | 19.26 | 19.26 | 18.77 | 19.08 | 19.08 | -0.22 (-1.14%) | 1,674,880 |
8 Mar 2024 | CNY | 18.28 | 19.67 | 18.02 | 19.3 | 19.3 | +0.85 (+4.61%) | 2,249,260 |
7 Mar 2024 | CNY | 17.69 | 18.88 | 17.62 | 18.45 | 18.45 | +0.83 (+4.71%) | 2,628,460 |
6 Mar 2024 | CNY | 17.2 | 17.76 | 17.04 | 17.62 | 17.62 | +0.41 (+2.38%) | 1,548,600 |
5 Mar 2024 | CNY | 17.28 | 17.6 | 16.89 | 17.21 | 17.21 | -0.1 (-0.58%) | 1,596,200 |
4 Mar 2024 | CNY | 17.1 | 17.38 | 16.82 | 17.31 | 17.31 | +0.26 (+1.52%) | 1,184,700 |
1 Mar 2024 | CNY | 17 | 17.23 | 16.87 | 17.05 | 17.05 | +0.06 (+0.35%) | 1,378,900 |
29 Feb 2024 | CNY | 16.43 | 17.1 | 16.21 | 16.99 | 16.99 | +0.49 (+2.97%) | 1,727,860 |