Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 13.66 | 13.9 | 13.57 | 13.66 | 13.66 | +0.04 (+0.29%) | 2,416,600 |
27 Mar 2024 | CNY | 13.86 | 13.87 | 13.57 | 13.62 | 13.62 | -0.24 (-1.73%) | 2,095,500 |
26 Mar 2024 | CNY | 14.02 | 14.11 | 13.61 | 13.86 | 13.86 | -0.3 (-2.12%) | 4,297,500 |
25 Mar 2024 | CNY | 13.89 | 14.48 | 13.86 | 14.16 | 14.16 | +0.22 (+1.58%) | 5,633,200 |
22 Mar 2024 | CNY | 13.6 | 14.07 | 13.41 | 13.94 | 13.94 | +0.24 (+1.75%) | 5,627,670 |
21 Mar 2024 | CNY | 13.49 | 13.76 | 13.4 | 13.7 | 13.7 | +0.41 (+3.09%) | 5,033,070 |
20 Mar 2024 | CNY | 13.19 | 13.35 | 13.07 | 13.29 | 13.29 | +0.12 (+0.91%) | 2,563,540 |
19 Mar 2024 | CNY | 13.41 | 13.47 | 13.14 | 13.17 | 13.17 | -0.23 (-1.72%) | 3,081,100 |
18 Mar 2024 | CNY | 13.61 | 13.64 | 13.28 | 13.4 | 13.4 | -0.21 (-1.54%) | 4,706,720 |
15 Mar 2024 | CNY | 13.32 | 13.63 | 13.2 | 13.61 | 13.61 | +0.29 (+2.18%) | 3,335,300 |
14 Mar 2024 | CNY | 13.12 | 13.65 | 13.12 | 13.32 | 13.32 | +0.11 (+0.83%) | 4,114,800 |
13 Mar 2024 | CNY | 13.4 | 13.49 | 13.15 | 13.21 | 13.21 | -0.38 (-2.80%) | 4,233,860 |
12 Mar 2024 | CNY | 13.62 | 13.89 | 13.51 | 13.59 | 13.59 | -0.07 (-0.51%) | 4,390,410 |
11 Mar 2024 | CNY | 13.24 | 13.79 | 13.1 | 13.66 | 13.66 | +0.56 (+4.27%) | 8,259,320 |
8 Mar 2024 | CNY | 13.2 | 13.43 | 12.88 | 13.1 | 13.1 | -0.02 (-0.15%) | 5,637,990 |
7 Mar 2024 | CNY | 12.91 | 13.38 | 12.82 | 13.12 | 13.12 | +0.39 (+3.06%) | 9,686,340 |
6 Mar 2024 | CNY | 12.5 | 12.93 | 12.24 | 12.73 | 12.73 | -0.1 (-0.78%) | 7,062,630 |
5 Mar 2024 | CNY | 12.96 | 13.42 | 12.78 | 12.83 | 12.83 | -0.01 (-0.08%) | 7,374,510 |
4 Mar 2024 | CNY | 12.59 | 12.86 | 12.48 | 12.84 | 12.84 | +0.34 (+2.72%) | 4,219,700 |
1 Mar 2024 | CNY | 12.45 | 12.61 | 12.3 | 12.5 | 12.5 | +0.02 (+0.16%) | 2,666,300 |
29 Feb 2024 | CNY | 12.27 | 12.57 | 12.2 | 12.48 | 12.48 | +0.21 (+1.71%) | 4,417,000 |
28 Feb 2024 | CNY | 12.9 | 13.17 | 12.25 | 12.27 | 12.27 | -0.71 (-5.47%) | 5,687,800 |
27 Feb 2024 | CNY | 12.84 | 13 | 12.65 | 12.98 | 12.98 | +0.14 (+1.09%) | 2,973,420 |
26 Feb 2024 | CNY | 12.84 | 12.97 | 12.68 | 12.84 | 12.84 | -0.11 (-0.85%) | 3,257,910 |
23 Feb 2024 | CNY | 12.9 | 13.05 | 12.62 | 12.95 | 12.95 | -0.06 (-0.46%) | 4,250,950 |
22 Feb 2024 | CNY | 12.93 | 13.08 | 12.78 | 13.01 | 13.01 | +0.01 (+0.08%) | 3,401,550 |
21 Feb 2024 | CNY | 13.18 | 13.43 | 12.9 | 13 | 13 | -0.24 (-1.81%) | 3,772,510 |
20 Feb 2024 | CNY | 13.65 | 13.66 | 13.1 | 13.24 | 13.24 | -0.4 (-2.93%) | 4,741,430 |
19 Feb 2024 | CNY | 12.58 | 13.64 | 12.58 | 13.64 | 13.64 | +1.24 (+10%) | 7,693,740 |
8 Feb 2024 | CNY | 11.75 | 12.51 | 11.28 | 12.4 | 12.4 | +0.82 (+7.08%) | 6,663,680 |