Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.84 | 18.19 | 17.4 | 17.65 | 17.65 | -0.4 (-2.22%) | 1,872,460 |
11 Apr 2024 | CNY | 17.98 | 19.13 | 17.77 | 18.05 | 18.05 | +0.35 (+1.98%) | 2,192,860 |
10 Apr 2024 | CNY | 18.51 | 18.55 | 17.49 | 17.7 | 17.7 | -0.81 (-4.38%) | 2,198,850 |
9 Apr 2024 | CNY | 18.4 | 18.77 | 18.07 | 18.51 | 18.51 | +0.1 (+0.54%) | 2,612,890 |
8 Apr 2024 | CNY | 18.86 | 19.1 | 18.04 | 18.41 | 18.41 | -0.54 (-2.85%) | 2,846,020 |
3 Apr 2024 | CNY | 20.37 | 20.7 | 18.6 | 18.95 | 18.95 | -0.92 (-4.63%) | 5,767,150 |
2 Apr 2024 | CNY | 18.03 | 19.87 | 18.03 | 19.87 | 19.87 | +1.81 (+10.02%) | 3,985,600 |
1 Apr 2024 | CNY | 17.62 | 18.15 | 17.47 | 18.06 | 18.06 | +0.63 (+3.61%) | 1,361,740 |
29 Mar 2024 | CNY | 16.8 | 17.49 | 16.79 | 17.43 | 17.43 | +0.55 (+3.26%) | 1,215,020 |
28 Mar 2024 | CNY | 16.6 | 17.15 | 16.57 | 16.88 | 16.88 | +0.3 (+1.81%) | 800,750 |
27 Mar 2024 | CNY | 17.04 | 17.12 | 16.58 | 16.58 | 16.58 | -0.45 (-2.64%) | 791,700 |
26 Mar 2024 | CNY | 16.74 | 17.24 | 16.66 | 17.03 | 17.03 | +0.35 (+2.10%) | 1,027,300 |
25 Mar 2024 | CNY | 17.33 | 17.47 | 16.63 | 16.68 | 16.68 | -0.65 (-3.75%) | 1,181,800 |
22 Mar 2024 | CNY | 17.77 | 17.87 | 17.22 | 17.33 | 17.33 | -0.43 (-2.42%) | 1,294,740 |
21 Mar 2024 | CNY | 17.84 | 18.07 | 17.49 | 17.76 | 17.76 | -0.07 (-0.39%) | 981,740 |
20 Mar 2024 | CNY | 17.72 | 17.93 | 17.57 | 17.83 | 17.83 | +0.09 (+0.51%) | 819,600 |
19 Mar 2024 | CNY | 18.05 | 18.52 | 17.72 | 17.74 | 17.74 | -0.21 (-1.17%) | 1,528,800 |
18 Mar 2024 | CNY | 17.95 | 17.98 | 17.31 | 17.95 | 17.95 | +0.39 (+2.22%) | 1,566,860 |
15 Mar 2024 | CNY | 17.01 | 17.56 | 16.82 | 17.56 | 17.56 | +0.52 (+3.05%) | 934,800 |
14 Mar 2024 | CNY | 17.25 | 17.31 | 16.75 | 17.04 | 17.04 | -0.17 (-0.99%) | 767,000 |
13 Mar 2024 | CNY | 17.17 | 17.28 | 16.78 | 17.21 | 17.21 | +0.13 (+0.76%) | 1,027,600 |
12 Mar 2024 | CNY | 16.88 | 17.1 | 16.76 | 17.08 | 17.08 | +0.23 (+1.36%) | 999,440 |
11 Mar 2024 | CNY | 16.38 | 16.88 | 16.38 | 16.85 | 16.85 | +0.45 (+2.74%) | 1,090,520 |
8 Mar 2024 | CNY | 16.42 | 16.85 | 16.22 | 16.4 | 16.4 | +0.01 (+0.06%) | 864,720 |
7 Mar 2024 | CNY | 16.34 | 16.61 | 16.19 | 16.39 | 16.39 | +0.06 (+0.37%) | 974,000 |
6 Mar 2024 | CNY | 16.11 | 16.61 | 16.09 | 16.33 | 16.33 | +0.22 (+1.37%) | 1,014,800 |
5 Mar 2024 | CNY | 16.51 | 16.55 | 16.06 | 16.11 | 16.11 | -0.42 (-2.54%) | 1,297,640 |
4 Mar 2024 | CNY | 17.14 | 17.14 | 16.01 | 16.53 | 16.53 | -0.48 (-2.82%) | 2,120,040 |
1 Mar 2024 | CNY | 17.5 | 17.66 | 16.81 | 17.01 | 17.01 | -0.33 (-1.90%) | 3,476,610 |
29 Feb 2024 | CNY | 15.62 | 17.34 | 15.45 | 17.34 | 17.34 | +1.58 (+10.03%) | 3,383,960 |