Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 14.81 | 15.09 | 14.76 | 14.99 | 14.99 | +0.13 (+0.87%) | 1,867,100 |
27 Mar 2024 | CNY | 15.01 | 15.15 | 14.84 | 14.86 | 14.86 | -0.22 (-1.46%) | 1,706,300 |
26 Mar 2024 | CNY | 15.01 | 15.11 | 14.88 | 15.08 | 15.08 | +0.08 (+0.53%) | 2,012,800 |
25 Mar 2024 | CNY | 15.29 | 15.37 | 15 | 15 | 15 | -0.34 (-2.22%) | 2,289,810 |
22 Mar 2024 | CNY | 15.76 | 15.8 | 15.31 | 15.34 | 15.34 | -0.48 (-3.03%) | 2,771,500 |
21 Mar 2024 | CNY | 15.9 | 15.94 | 15.69 | 15.82 | 15.82 | -0.07 (-0.44%) | 2,002,410 |
20 Mar 2024 | CNY | 15.73 | 15.9 | 15.66 | 15.89 | 15.89 | +0.14 (+0.89%) | 2,138,200 |
19 Mar 2024 | CNY | 15.77 | 15.87 | 15.73 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,929,400 |
18 Mar 2024 | CNY | 15.63 | 15.8 | 15.52 | 15.8 | 15.8 | +0.17 (+1.09%) | 2,741,320 |
15 Mar 2024 | CNY | 15.57 | 15.68 | 15.5 | 15.63 | 15.63 | +0.02 (+0.13%) | 1,924,900 |
14 Mar 2024 | CNY | 15.69 | 15.89 | 15.48 | 15.61 | 15.61 | -0.04 (-0.26%) | 1,992,800 |
13 Mar 2024 | CNY | 15.63 | 15.72 | 15.45 | 15.65 | 15.65 | -0.04 (-0.25%) | 1,967,500 |
12 Mar 2024 | CNY | 15.55 | 15.74 | 15.53 | 15.69 | 15.69 | +0.23 (+1.49%) | 2,319,910 |
11 Mar 2024 | CNY | 15.3 | 15.48 | 15.19 | 15.46 | 15.46 | +0.17 (+1.11%) | 1,651,400 |
8 Mar 2024 | CNY | 15.26 | 15.38 | 15.11 | 15.29 | 15.29 | +0.01 (+0.07%) | 1,558,890 |
7 Mar 2024 | CNY | 15.38 | 15.48 | 15.23 | 15.28 | 15.28 | -0.09 (-0.59%) | 1,623,700 |
6 Mar 2024 | CNY | 15.45 | 15.62 | 15.22 | 15.37 | 15.37 | -0.09 (-0.58%) | 1,974,000 |
5 Mar 2024 | CNY | 15.72 | 15.73 | 15.38 | 15.46 | 15.46 | -0.34 (-2.15%) | 2,715,110 |
4 Mar 2024 | CNY | 15.8 | 16.06 | 15.63 | 15.8 | 15.8 | +0.01 (+0.06%) | 3,075,120 |
1 Mar 2024 | CNY | 15.89 | 15.92 | 15.7 | 15.79 | 15.79 | -0.04 (-0.25%) | 1,840,360 |
29 Feb 2024 | CNY | 15.57 | 15.93 | 15.52 | 15.83 | 15.83 | +0.22 (+1.41%) | 2,757,830 |
28 Feb 2024 | CNY | 16.01 | 16.46 | 15.6 | 15.61 | 15.61 | -0.4 (-2.50%) | 4,524,720 |
27 Feb 2024 | CNY | 15.83 | 16.02 | 15.77 | 16.01 | 16.01 | +0.11 (+0.69%) | 2,611,860 |
26 Feb 2024 | CNY | 15.66 | 16.05 | 15.57 | 15.9 | 15.9 | +0.2 (+1.27%) | 3,714,490 |
23 Feb 2024 | CNY | 15.57 | 15.71 | 15.45 | 15.7 | 15.7 | +0.12 (+0.77%) | 3,101,600 |
22 Feb 2024 | CNY | 15.55 | 15.68 | 15.46 | 15.58 | 15.58 | +0.03 (+0.19%) | 2,320,290 |
21 Feb 2024 | CNY | 15.48 | 15.92 | 15.35 | 15.55 | 15.55 | -0.03 (-0.19%) | 3,074,000 |
20 Feb 2024 | CNY | 15.48 | 15.7 | 15.37 | 15.58 | 15.58 | +0.07 (+0.45%) | 2,233,110 |
19 Feb 2024 | CNY | 15.93 | 15.93 | 15.33 | 15.51 | 15.51 | -0.22 (-1.40%) | 3,450,610 |
8 Feb 2024 | CNY | 15.22 | 15.99 | 15.05 | 15.73 | 15.73 | +0.52 (+3.42%) | 4,888,470 |