Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2024 | CNY | 17.65 | 17.85 | 16.91 | 16.93 | 16.93 | -0.71 (-4.02%) | 1,525,300 |
22 Mar 2024 | CNY | 18.05 | 18.12 | 17.6 | 17.64 | 17.64 | -0.44 (-2.43%) | 1,064,800 |
21 Mar 2024 | CNY | 18.19 | 18.37 | 17.85 | 18.08 | 18.08 | -0.11 (-0.60%) | 1,167,700 |
20 Mar 2024 | CNY | 18.13 | 18.22 | 18 | 18.19 | 18.19 | +0.06 (+0.33%) | 1,048,400 |
19 Mar 2024 | CNY | 18.16 | 18.24 | 18.02 | 18.13 | 18.13 | +0.01 (+0.06%) | 1,197,900 |
18 Mar 2024 | CNY | 18.33 | 18.44 | 17.97 | 18.12 | 18.12 | +0.07 (+0.39%) | 1,625,400 |
15 Mar 2024 | CNY | 17.75 | 18.08 | 17.54 | 18.05 | 18.05 | +0.36 (+2.04%) | 1,155,499 |
14 Mar 2024 | CNY | 17.95 | 18.1 | 17.35 | 17.69 | 17.69 | -0.29 (-1.61%) | 1,522,955 |
13 Mar 2024 | CNY | 17.95 | 18.24 | 17.79 | 17.98 | 17.98 | +0.08 (+0.45%) | 1,246,550 |
12 Mar 2024 | CNY | 17.54 | 17.92 | 17.44 | 17.9 | 17.9 | +0.48 (+2.76%) | 1,522,800 |
11 Mar 2024 | CNY | 16.88 | 17.42 | 16.88 | 17.42 | 17.42 | +0.45 (+2.65%) | 1,486,900 |
8 Mar 2024 | CNY | 17.04 | 17.2 | 16.85 | 16.97 | 16.97 | -0.07 (-0.41%) | 1,108,100 |
7 Mar 2024 | CNY | 17.6 | 17.75 | 16.86 | 17.04 | 17.04 | -0.56 (-3.18%) | 1,796,300 |
6 Mar 2024 | CNY | 17.14 | 17.6 | 16.84 | 17.6 | 17.6 | +0.35 (+2.03%) | 1,803,166 |
5 Mar 2024 | CNY | 17.75 | 17.75 | 17.1 | 17.25 | 17.25 | -0.51 (-2.87%) | 1,659,200 |
4 Mar 2024 | CNY | 17.87 | 18.17 | 17.57 | 17.76 | 17.76 | -0.28 (-1.55%) | 1,709,500 |
1 Mar 2024 | CNY | 18.13 | 18.38 | 17.78 | 18.04 | 18.04 | -0.19 (-1.04%) | 2,193,600 |
29 Feb 2024 | CNY | 17.51 | 18.28 | 17.04 | 18.23 | 18.23 | +0.45 (+2.53%) | 3,408,000 |
28 Feb 2024 | CNY | 20 | 20.5 | 17.63 | 17.78 | 17.78 | -1.69 (-8.68%) | 5,818,196 |
27 Feb 2024 | CNY | 17.67 | 19.47 | 17.58 | 19.47 | 19.47 | +1.77 (+10%) | 1,770,499 |
26 Feb 2024 | CNY | 17.98 | 18.35 | 17.21 | 17.7 | 17.7 | +0.37 (+2.14%) | 2,133,493 |
23 Feb 2024 | CNY | 16.73 | 17.5 | 16.61 | 17.33 | 17.33 | +0.59 (+3.52%) | 1,873,600 |
22 Feb 2024 | CNY | 16.37 | 16.75 | 16.3 | 16.74 | 16.74 | +0.34 (+2.07%) | 1,524,000 |
21 Feb 2024 | CNY | 16.32 | 16.98 | 16.12 | 16.4 | 16.4 | -0.04 (-0.24%) | 2,490,429 |
20 Feb 2024 | CNY | 17.06 | 17.2 | 16.27 | 16.44 | 16.44 | -0.61 (-3.58%) | 2,850,650 |
19 Feb 2024 | CNY | 16.13 | 17.05 | 16.13 | 17.05 | 17.05 | +1.55 (+10%) | 834,299 |
8 Feb 2024 | CNY | 13.89 | 15.5 | 13.89 | 15.5 | 15.5 | +1.41 (+10.01%) | 1,958,404 |
7 Feb 2024 | CNY | 14.55 | 14.68 | 13.81 | 14.09 | 14.09 | -0.74 (-4.99%) | 1,993,997 |
6 Feb 2024 | CNY | 15.01 | 16.2 | 13.59 | 14.83 | 14.83 | -0.27 (-1.79%) | 3,964,100 |
5 Feb 2024 | CNY | 15.37 | 15.93 | 14.36 | 15.1 | 15.1 | -0.84 (-5.27%) | 2,722,473 |