Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.01 | 17.25 | 17.01 | 17.18 | 17.18 | +0.13 (+0.76%) | 1,001,800 |
11 Apr 2024 | CNY | 16.87 | 17.23 | 16.61 | 17.05 | 17.05 | +0.08 (+0.47%) | 965,540 |
10 Apr 2024 | CNY | 17.49 | 17.49 | 16.76 | 16.97 | 16.97 | -0.38 (-2.19%) | 1,391,500 |
9 Apr 2024 | CNY | 17.18 | 17.36 | 17.11 | 17.35 | 17.35 | +0.17 (+0.99%) | 972,210 |
8 Apr 2024 | CNY | 17.33 | 17.55 | 17.11 | 17.18 | 17.18 | -0.32 (-1.83%) | 1,676,650 |
3 Apr 2024 | CNY | 17.4 | 17.89 | 17.01 | 17.5 | 17.5 | -0.01 (-0.06%) | 2,180,200 |
2 Apr 2024 | CNY | 17.57 | 17.75 | 17.3 | 17.51 | 17.51 | -0.07 (-0.40%) | 1,400,030 |
1 Apr 2024 | CNY | 17.33 | 17.6 | 17.05 | 17.58 | 17.58 | +0.22 (+1.27%) | 1,894,500 |
29 Mar 2024 | CNY | 17.22 | 17.47 | 17.06 | 17.36 | 17.36 | +0.33 (+1.94%) | 1,363,400 |
28 Mar 2024 | CNY | 16.65 | 17.26 | 16.65 | 17.03 | 17.03 | +0.38 (+2.28%) | 1,731,800 |
27 Mar 2024 | CNY | 17.11 | 17.37 | 16.62 | 16.65 | 16.65 | -0.53 (-3.08%) | 1,534,500 |
26 Mar 2024 | CNY | 16.74 | 17.26 | 16.74 | 17.18 | 17.18 | +0.44 (+2.63%) | 1,812,200 |
25 Mar 2024 | CNY | 17.1 | 17.39 | 16.72 | 16.74 | 16.74 | -0.59 (-3.40%) | 2,416,300 |
22 Mar 2024 | CNY | 17.76 | 17.78 | 17.22 | 17.33 | 17.33 | -0.48 (-2.70%) | 1,952,800 |
21 Mar 2024 | CNY | 17.71 | 17.83 | 17.48 | 17.81 | 17.81 | +0.05 (+0.28%) | 1,823,600 |
20 Mar 2024 | CNY | 17.65 | 17.82 | 17.55 | 17.76 | 17.76 | +0.04 (+0.23%) | 1,699,700 |
19 Mar 2024 | CNY | 18.06 | 18.08 | 17.71 | 17.72 | 17.72 | -0.38 (-2.10%) | 2,625,800 |
18 Mar 2024 | CNY | 17.85 | 18.2 | 17.76 | 18.1 | 18.1 | +0.19 (+1.06%) | 3,095,600 |
15 Mar 2024 | CNY | 17.8 | 17.95 | 17.58 | 17.91 | 17.91 | -0.19 (-1.05%) | 3,408,000 |
14 Mar 2024 | CNY | 17.35 | 18.7 | 17.27 | 18.1 | 18.1 | +0.83 (+4.81%) | 6,584,050 |
13 Mar 2024 | CNY | 17.23 | 17.48 | 17.1 | 17.27 | 17.27 | +0.04 (+0.23%) | 2,290,280 |
12 Mar 2024 | CNY | 17.21 | 17.35 | 17 | 17.23 | 17.23 | +0.05 (+0.29%) | 2,300,960 |
11 Mar 2024 | CNY | 16.79 | 17.18 | 16.65 | 17.18 | 17.18 | +0.39 (+2.32%) | 1,957,960 |
8 Mar 2024 | CNY | 16.58 | 16.85 | 16.46 | 16.79 | 16.79 | +0.13 (+0.78%) | 1,897,160 |
7 Mar 2024 | CNY | 17.23 | 17.35 | 16.65 | 16.66 | 16.66 | -0.48 (-2.80%) | 3,488,110 |
6 Mar 2024 | CNY | 16.9 | 17.35 | 16.83 | 17.14 | 17.14 | +0.04 (+0.23%) | 2,662,770 |
5 Mar 2024 | CNY | 17.09 | 17.4 | 16.92 | 17.1 | 17.1 | -0.28 (-1.61%) | 3,879,430 |
4 Mar 2024 | CNY | 17.9 | 17.9 | 17.03 | 17.38 | 17.38 | -0.76 (-4.19%) | 6,028,560 |
1 Mar 2024 | CNY | 18.59 | 18.9 | 18 | 18.14 | 18.14 | -1.14 (-5.91%) | 8,567,440 |
29 Feb 2024 | CNY | 18.1 | 20.48 | 17.5 | 19.28 | 19.28 | +0.13 (+0.68%) | 15,346,730 |