Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 19.8 | 20.92 | 19.54 | 20.26 | 20.26 | +0.25 (+1.25%) | 8,779,040 |
2 Apr 2024 | CNY | 19.08 | 20.8 | 18.8 | 20.01 | 20.01 | +0.93 (+4.87%) | 8,881,813 |
1 Apr 2024 | CNY | 18.96 | 19.25 | 18.8 | 19.08 | 19.08 | 0.0 (0.0%) | 5,476,313 |
29 Mar 2024 | CNY | 19.5 | 20 | 18.73 | 19.08 | 19.08 | +0.12 (+0.63%) | 6,366,740 |
28 Mar 2024 | CNY | 17.25 | 18.96 | 17.25 | 18.96 | 18.96 | +1.72 (+9.98%) | 4,667,780 |
27 Mar 2024 | CNY | 17.87 | 18.12 | 17.24 | 17.24 | 17.24 | -0.83 (-4.59%) | 2,279,880 |
26 Mar 2024 | CNY | 18.49 | 18.49 | 17.84 | 18.07 | 18.07 | -0.87 (-4.59%) | 2,809,480 |
25 Mar 2024 | CNY | 18.18 | 19.38 | 18.12 | 18.94 | 18.94 | +0.53 (+2.88%) | 3,362,400 |
22 Mar 2024 | CNY | 18.82 | 18.9 | 18.3 | 18.41 | 18.41 | -0.47 (-2.49%) | 1,674,700 |
21 Mar 2024 | CNY | 19.16 | 19.19 | 18.72 | 18.88 | 18.88 | -0.2 (-1.05%) | 1,755,261 |
20 Mar 2024 | CNY | 19.08 | 19.11 | 18.88 | 19.08 | 19.08 | 0.0 (0.0%) | 1,760,480 |
19 Mar 2024 | CNY | 19.35 | 19.36 | 19.05 | 19.08 | 19.08 | -0.27 (-1.40%) | 2,153,121 |
18 Mar 2024 | CNY | 19.41 | 19.45 | 19.03 | 19.35 | 19.35 | -0.07 (-0.36%) | 2,710,340 |
15 Mar 2024 | CNY | 19.19 | 19.95 | 19.16 | 19.42 | 19.42 | +0.02 (+0.10%) | 3,375,120 |
14 Mar 2024 | CNY | 18.85 | 19.87 | 18.7 | 19.4 | 19.4 | +0.37 (+1.94%) | 4,938,710 |
13 Mar 2024 | CNY | 19.6 | 19.6 | 18.79 | 19.03 | 19.03 | -0.82 (-4.13%) | 6,079,719 |
12 Mar 2024 | CNY | 18.7 | 20.37 | 18.49 | 19.85 | 19.85 | +1.33 (+7.18%) | 8,256,169 |
11 Mar 2024 | CNY | 17.91 | 18.58 | 17.81 | 18.52 | 18.52 | +0.68 (+3.81%) | 2,314,660 |
8 Mar 2024 | CNY | 17.62 | 17.88 | 17.48 | 17.84 | 17.84 | +0.19 (+1.08%) | 1,453,310 |
7 Mar 2024 | CNY | 17.98 | 18.05 | 17.42 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,896,340 |
6 Mar 2024 | CNY | 17.65 | 17.93 | 17.48 | 17.85 | 17.85 | +0.16 (+0.90%) | 1,533,220 |
5 Mar 2024 | CNY | 17.98 | 18.16 | 17.6 | 17.69 | 17.69 | -0.39 (-2.16%) | 2,003,660 |
4 Mar 2024 | CNY | 17.98 | 18.19 | 17.79 | 18.08 | 18.08 | +0.11 (+0.61%) | 1,917,160 |
1 Mar 2024 | CNY | 18.16 | 18.24 | 17.66 | 17.97 | 17.97 | -0.05 (-0.28%) | 1,809,000 |
29 Feb 2024 | CNY | 17.6 | 18.06 | 17.46 | 18.02 | 18.02 | +0.39 (+2.21%) | 1,696,342 |
28 Feb 2024 | CNY | 18.91 | 19.35 | 17.59 | 17.63 | 17.63 | -1.27 (-6.72%) | 2,851,416 |
27 Feb 2024 | CNY | 18.5 | 18.91 | 18.48 | 18.9 | 18.9 | +0.26 (+1.39%) | 1,592,483 |
26 Feb 2024 | CNY | 18.41 | 18.9 | 18.25 | 18.64 | 18.64 | +0.08 (+0.43%) | 1,722,222 |
23 Feb 2024 | CNY | 18.18 | 18.97 | 17.86 | 18.56 | 18.56 | +0.51 (+2.83%) | 1,962,380 |
22 Feb 2024 | CNY | 17.85 | 18.07 | 17.7 | 18.05 | 18.05 | +0.2 (+1.12%) | 1,182,082 |