Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 15.71 | 16.91 | 15.64 | 16.68 | 16.68 | +0.81 (+5.10%) | 2,644,930 |
28 Mar 2024 | CNY | 15.7 | 16.01 | 15.56 | 15.87 | 15.87 | +0.1 (+0.63%) | 1,417,730 |
27 Mar 2024 | CNY | 16.12 | 16.3 | 15.75 | 15.77 | 15.77 | -0.16 (-1.00%) | 1,970,760 |
26 Mar 2024 | CNY | 16.37 | 16.48 | 15.6 | 15.93 | 15.93 | -0.5 (-3.04%) | 3,545,800 |
25 Mar 2024 | CNY | 15.66 | 17.31 | 15.59 | 16.43 | 16.43 | +0.75 (+4.78%) | 4,559,220 |
22 Mar 2024 | CNY | 16.34 | 16.34 | 15.63 | 15.68 | 15.68 | -0.67 (-4.10%) | 2,018,860 |
21 Mar 2024 | CNY | 17.18 | 17.29 | 16.13 | 16.35 | 16.35 | -0.64 (-3.77%) | 2,663,200 |
20 Mar 2024 | CNY | 16.78 | 17.14 | 16.31 | 16.99 | 16.99 | +0.52 (+3.16%) | 2,605,090 |
19 Mar 2024 | CNY | 16.47 | 16.59 | 16.27 | 16.47 | 16.47 | 0.0 (0.0%) | 1,990,060 |
18 Mar 2024 | CNY | 15.98 | 16.59 | 15.85 | 16.47 | 16.47 | +0.51 (+3.20%) | 2,952,710 |
15 Mar 2024 | CNY | 15.81 | 16.2 | 15.68 | 15.96 | 15.96 | -0.04 (-0.25%) | 2,150,660 |
14 Mar 2024 | CNY | 16.59 | 16.64 | 15.66 | 16 | 16 | +0.2 (+1.27%) | 3,724,590 |
13 Mar 2024 | CNY | 15.15 | 15.97 | 14.94 | 15.8 | 15.8 | +0.65 (+4.29%) | 3,425,190 |
12 Mar 2024 | CNY | 14.62 | 15.3 | 14.62 | 15.15 | 15.15 | +0.58 (+3.98%) | 3,296,300 |
11 Mar 2024 | CNY | 14.42 | 14.66 | 14.32 | 14.57 | 14.57 | +0.05 (+0.34%) | 2,155,720 |
8 Mar 2024 | CNY | 14.06 | 14.66 | 14.06 | 14.52 | 14.52 | +0.49 (+3.49%) | 3,365,420 |
7 Mar 2024 | CNY | 14.55 | 14.76 | 14.03 | 14.03 | 14.03 | -0.63 (-4.30%) | 3,159,670 |
6 Mar 2024 | CNY | 14.16 | 14.85 | 13.91 | 14.66 | 14.66 | +0.31 (+2.16%) | 2,928,880 |
5 Mar 2024 | CNY | 14.3 | 14.48 | 14.13 | 14.35 | 14.35 | -0.07 (-0.49%) | 2,749,710 |
4 Mar 2024 | CNY | 14.21 | 14.58 | 14.06 | 14.42 | 14.42 | +0.21 (+1.48%) | 3,455,850 |
1 Mar 2024 | CNY | 14.3 | 14.49 | 13.98 | 14.21 | 14.21 | -0.21 (-1.46%) | 3,669,850 |
29 Feb 2024 | CNY | 14.19 | 14.86 | 14.05 | 14.42 | 14.42 | -0.11 (-0.76%) | 5,575,960 |
28 Feb 2024 | CNY | 15.66 | 16.22 | 14.28 | 14.53 | 14.53 | -1.12 (-7.16%) | 4,476,460 |
27 Feb 2024 | CNY | 15.01 | 15.68 | 14.93 | 15.65 | 15.65 | +0.49 (+3.23%) | 2,532,380 |
26 Feb 2024 | CNY | 14.63 | 15.41 | 14.53 | 15.16 | 15.16 | +0.6 (+4.12%) | 3,829,160 |
23 Feb 2024 | CNY | 14.2 | 14.56 | 14.06 | 14.56 | 14.56 | +0.33 (+2.32%) | 2,061,520 |
22 Feb 2024 | CNY | 13.94 | 14.31 | 13.8 | 14.23 | 14.23 | +0.14 (+0.99%) | 1,682,970 |
21 Feb 2024 | CNY | 14 | 14.44 | 13.62 | 14.09 | 14.09 | +0.07 (+0.50%) | 1,828,730 |
20 Feb 2024 | CNY | 13.61 | 14.4 | 12.88 | 14.02 | 14.02 | +0.41 (+3.01%) | 2,484,940 |
19 Feb 2024 | CNY | 14.3 | 14.34 | 13.4 | 13.61 | 13.61 | -0.26 (-1.87%) | 3,461,230 |