Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.69 | 16.16 | 15.66 | 15.88 | 15.88 | +0.36 (+2.32%) | 4,722,640 |
11 Apr 2024 | CNY | 15.5 | 15.99 | 15.33 | 15.52 | 15.52 | -0.25 (-1.59%) | 6,564,060 |
10 Apr 2024 | CNY | 15.7 | 16.15 | 15.52 | 15.77 | 15.77 | +0.02 (+0.13%) | 5,096,100 |
9 Apr 2024 | CNY | 15.9 | 16.21 | 15.55 | 15.75 | 15.75 | -0.51 (-3.14%) | 7,164,750 |
8 Apr 2024 | CNY | 15.72 | 17.08 | 15.65 | 16.26 | 16.26 | +0.63 (+4.03%) | 12,147,930 |
3 Apr 2024 | CNY | 14.89 | 16 | 14.84 | 15.63 | 15.63 | +0.78 (+5.25%) | 11,239,490 |
2 Apr 2024 | CNY | 14.58 | 15.08 | 14.37 | 14.85 | 14.85 | +0.17 (+1.16%) | 6,464,600 |
1 Apr 2024 | CNY | 14.66 | 14.76 | 14.42 | 14.68 | 14.68 | +0.1 (+0.69%) | 4,033,400 |
29 Mar 2024 | CNY | 13.9 | 14.8 | 13.9 | 14.58 | 14.58 | +0.92 (+6.73%) | 6,380,480 |
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 |