Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 17.47 | 17.75 | 17.36 | 17.36 | 17.36 | -0.11 (-0.63%) | 779,960 |
11 Apr 2024 | CNY | 17.51 | 17.94 | 17.33 | 17.47 | 17.47 | -0.1 (-0.57%) | 625,580 |
10 Apr 2024 | CNY | 18.22 | 18.34 | 17.45 | 17.57 | 17.57 | -0.55 (-3.04%) | 765,920 |
9 Apr 2024 | CNY | 17.93 | 18.23 | 17.83 | 18.12 | 18.12 | +0.19 (+1.06%) | 715,730 |
8 Apr 2024 | CNY | 18.9 | 18.9 | 17.92 | 17.93 | 17.93 | -0.74 (-3.96%) | 1,126,740 |
3 Apr 2024 | CNY | 19.24 | 19.24 | 18.41 | 18.67 | 18.67 | -0.49 (-2.56%) | 996,920 |
2 Apr 2024 | CNY | 19.86 | 19.86 | 18.92 | 19.16 | 19.16 | -0.52 (-2.64%) | 920,060 |
1 Apr 2024 | CNY | 18.45 | 19.96 | 18.31 | 19.68 | 19.68 | +1.19 (+6.44%) | 1,691,340 |
29 Mar 2024 | CNY | 18.22 | 18.52 | 18.05 | 18.49 | 18.49 | +0.09 (+0.49%) | 590,590 |
28 Mar 2024 | CNY | 18.19 | 18.5 | 17.88 | 18.4 | 18.4 | +0.52 (+2.91%) | 875,200 |
27 Mar 2024 | CNY | 18.24 | 18.6 | 17.88 | 17.88 | 17.88 | -0.59 (-3.19%) | 1,145,190 |
26 Mar 2024 | CNY | 18.6 | 18.84 | 18.06 | 18.47 | 18.47 | -0.09 (-0.48%) | 1,262,390 |
25 Mar 2024 | CNY | 19.47 | 19.54 | 18.56 | 18.56 | 18.56 | -1.04 (-5.31%) | 1,574,220 |
22 Mar 2024 | CNY | 19.87 | 20.14 | 19.5 | 19.6 | 19.6 | -0.49 (-2.44%) | 961,380 |
21 Mar 2024 | CNY | 20.12 | 20.48 | 19.85 | 20.09 | 20.09 | -0.05 (-0.25%) | 753,250 |
20 Mar 2024 | CNY | 19.86 | 20.19 | 19.85 | 20.14 | 20.14 | +0.14 (+0.70%) | 726,920 |
19 Mar 2024 | CNY | 20.01 | 20.3 | 19.79 | 20 | 20 | +0.03 (+0.15%) | 917,830 |
18 Mar 2024 | CNY | 19.6 | 20.06 | 19.46 | 19.97 | 19.97 | +0.6 (+3.10%) | 1,238,630 |
15 Mar 2024 | CNY | 19.31 | 19.44 | 19.02 | 19.37 | 19.37 | +0.03 (+0.16%) | 728,190 |
14 Mar 2024 | CNY | 19.27 | 19.56 | 18.68 | 19.34 | 19.34 | 0.0 (0.0%) | 1,279,140 |
13 Mar 2024 | CNY | 19.33 | 19.55 | 19.22 | 19.34 | 19.34 | +0.01 (+0.05%) | 1,003,730 |
12 Mar 2024 | CNY | 19.22 | 19.42 | 18.98 | 19.33 | 19.33 | +0.23 (+1.20%) | 994,950 |
11 Mar 2024 | CNY | 18.71 | 19.21 | 18.42 | 19.1 | 19.1 | +0.39 (+2.08%) | 1,170,930 |
8 Mar 2024 | CNY | 18.6 | 18.91 | 18.36 | 18.71 | 18.71 | +0.18 (+0.97%) | 583,150 |
7 Mar 2024 | CNY | 18.77 | 19.17 | 18.35 | 18.53 | 18.53 | -0.32 (-1.70%) | 1,122,970 |
6 Mar 2024 | CNY | 18.89 | 19.34 | 18.51 | 18.85 | 18.85 | -0.01 (-0.05%) | 1,140,770 |
5 Mar 2024 | CNY | 19 | 19.69 | 18.63 | 18.86 | 18.86 | -0.11 (-0.58%) | 1,998,140 |
4 Mar 2024 | CNY | 19.2 | 19.32 | 18.5 | 18.97 | 18.97 | -0.11 (-0.58%) | 1,210,230 |
1 Mar 2024 | CNY | 18.68 | 19.16 | 18.42 | 19.08 | 19.08 | +0.38 (+2.03%) | 1,324,780 |
29 Feb 2024 | CNY | 17.5 | 18.8 | 17.41 | 18.7 | 18.7 | +1.01 (+5.71%) | 1,663,600 |