Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16.66 | 17.07 | 16.63 | 16.7 | 16.7 | +0.04 (+0.24%) | 1,561,790 |
11 Apr 2024 | CNY | 16.95 | 17.17 | 16.59 | 16.66 | 16.66 | -0.38 (-2.23%) | 2,099,740 |
10 Apr 2024 | CNY | 17.29 | 17.38 | 16.89 | 17.04 | 17.04 | -0.42 (-2.41%) | 1,451,760 |
9 Apr 2024 | CNY | 16.9 | 17.48 | 16.67 | 17.46 | 17.46 | +0.56 (+3.31%) | 1,889,000 |
8 Apr 2024 | CNY | 17.51 | 17.54 | 16.9 | 16.9 | 16.9 | -0.83 (-4.68%) | 1,895,560 |
3 Apr 2024 | CNY | 17.5 | 18.03 | 17.42 | 17.73 | 17.73 | -0.22 (-1.23%) | 1,647,040 |
2 Apr 2024 | CNY | 18.29 | 18.36 | 17.72 | 17.95 | 17.95 | -0.34 (-1.86%) | 1,801,110 |
1 Apr 2024 | CNY | 17.75 | 18.48 | 17.72 | 18.29 | 18.29 | +0.75 (+4.28%) | 2,113,020 |
29 Mar 2024 | CNY | 16.97 | 17.62 | 16.83 | 17.54 | 17.54 | +0.48 (+2.81%) | 1,827,400 |
28 Mar 2024 | CNY | 16.74 | 17.47 | 16.59 | 17.06 | 17.06 | +0.36 (+2.16%) | 3,075,720 |
27 Mar 2024 | CNY | 17.74 | 17.78 | 16.67 | 16.7 | 16.7 | -1.06 (-5.97%) | 2,943,990 |
26 Mar 2024 | CNY | 18.2 | 18.66 | 17.49 | 17.76 | 17.76 | -0.61 (-3.32%) | 4,971,730 |
25 Mar 2024 | CNY | 18.48 | 19.78 | 18.34 | 18.37 | 18.37 | -0.26 (-1.40%) | 5,533,100 |
22 Mar 2024 | CNY | 18.59 | 18.85 | 18.45 | 18.63 | 18.63 | -0.04 (-0.21%) | 2,446,420 |
21 Mar 2024 | CNY | 18.86 | 19.08 | 18.53 | 18.67 | 18.67 | -0.19 (-1.01%) | 2,004,370 |
20 Mar 2024 | CNY | 18.75 | 18.95 | 18.55 | 18.86 | 18.86 | +0.09 (+0.48%) | 2,003,570 |
19 Mar 2024 | CNY | 18.87 | 19.08 | 18.65 | 18.77 | 18.77 | -0.01 (-0.05%) | 2,865,930 |
18 Mar 2024 | CNY | 18.25 | 18.82 | 18.2 | 18.78 | 18.78 | +0.66 (+3.64%) | 2,629,010 |
15 Mar 2024 | CNY | 17.91 | 18.16 | 17.77 | 18.12 | 18.12 | +0.06 (+0.33%) | 2,194,700 |
14 Mar 2024 | CNY | 18.24 | 18.37 | 17.7 | 18.06 | 18.06 | -0.34 (-1.85%) | 2,878,190 |
13 Mar 2024 | CNY | 18.26 | 18.69 | 18.16 | 18.4 | 18.4 | +0.27 (+1.49%) | 3,019,370 |
12 Mar 2024 | CNY | 18.01 | 18.45 | 18 | 18.13 | 18.13 | +0.04 (+0.22%) | 2,129,430 |
11 Mar 2024 | CNY | 17.8 | 18.13 | 17.65 | 18.09 | 18.09 | +0.14 (+0.78%) | 2,118,990 |
8 Mar 2024 | CNY | 17.57 | 18.1 | 17.51 | 17.95 | 17.95 | +0.35 (+1.99%) | 2,339,460 |
7 Mar 2024 | CNY | 18.01 | 18.3 | 17.59 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,595,240 |
6 Mar 2024 | CNY | 17.65 | 18.13 | 17.48 | 17.8 | 17.8 | +0.03 (+0.17%) | 2,420,380 |
5 Mar 2024 | CNY | 18 | 18.26 | 17.62 | 17.77 | 17.77 | -0.4 (-2.20%) | 2,776,860 |
4 Mar 2024 | CNY | 18.25 | 18.28 | 17.52 | 18.17 | 18.17 | +0.12 (+0.66%) | 3,565,280 |
1 Mar 2024 | CNY | 17.5 | 18.2 | 17.26 | 18.05 | 18.05 | +0.82 (+4.76%) | 4,957,970 |
29 Feb 2024 | CNY | 15.85 | 17.24 | 15.8 | 17.23 | 17.23 | +1.23 (+7.69%) | 4,661,100 |