Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 15.23 | 16.38 | 15.13 | 16 | 16 | +0.66 (+4.30%) | 4,473,960 |
11 Apr 2024 | CNY | 15.45 | 15.68 | 15.3 | 15.34 | 15.34 | -0.29 (-1.86%) | 2,189,470 |
10 Apr 2024 | CNY | 16.22 | 16.26 | 15.46 | 15.63 | 15.63 | -0.46 (-2.86%) | 3,218,270 |
9 Apr 2024 | CNY | 14.9 | 16.38 | 14.9 | 16.09 | 16.09 | +1.09 (+7.27%) | 4,855,610 |
8 Apr 2024 | CNY | 15.87 | 15.88 | 14.98 | 15 | 15 | -0.75 (-4.76%) | 3,502,230 |
3 Apr 2024 | CNY | 15.32 | 16.03 | 15.29 | 15.75 | 15.75 | +0.44 (+2.87%) | 4,100,360 |
2 Apr 2024 | CNY | 15.29 | 15.38 | 15.11 | 15.31 | 15.31 | 0.0 (0.0%) | 2,778,030 |
1 Apr 2024 | CNY | 15.03 | 15.34 | 14.87 | 15.31 | 15.31 | +0.15 (+0.99%) | 3,270,310 |
29 Mar 2024 | CNY | 14.76 | 15.42 | 14.72 | 15.16 | 15.16 | +0.68 (+4.70%) | 4,402,530 |
28 Mar 2024 | CNY | 13.98 | 14.48 | 13.98 | 14.48 | 14.48 | +0.35 (+2.48%) | 2,023,860 |
27 Mar 2024 | CNY | 14.49 | 14.66 | 14.13 | 14.13 | 14.13 | -0.35 (-2.42%) | 1,824,110 |
26 Mar 2024 | CNY | 14.75 | 14.8 | 14.1 | 14.48 | 14.48 | -0.27 (-1.83%) | 2,326,270 |
25 Mar 2024 | CNY | 15.31 | 15.47 | 14.69 | 14.75 | 14.75 | -0.52 (-3.41%) | 2,571,980 |
22 Mar 2024 | CNY | 15.75 | 15.84 | 15.25 | 15.27 | 15.27 | -0.49 (-3.11%) | 2,833,240 |
21 Mar 2024 | CNY | 15.87 | 16 | 15.3 | 15.76 | 15.76 | -0.06 (-0.38%) | 4,321,780 |
20 Mar 2024 | CNY | 15.65 | 16.08 | 15.26 | 15.82 | 15.82 | +0.3 (+1.93%) | 5,025,580 |
19 Mar 2024 | CNY | 15.93 | 16.45 | 15.5 | 15.52 | 15.52 | +0.55 (+3.67%) | 8,617,710 |
18 Mar 2024 | CNY | 14.64 | 14.98 | 14.38 | 14.97 | 14.97 | +0.41 (+2.82%) | 3,673,930 |
15 Mar 2024 | CNY | 14.65 | 14.99 | 14.28 | 14.56 | 14.56 | -0.11 (-0.75%) | 3,841,850 |
14 Mar 2024 | CNY | 15.51 | 15.72 | 14.45 | 14.67 | 14.67 | +0.05 (+0.34%) | 4,989,630 |
13 Mar 2024 | CNY | 14.74 | 14.8 | 14.45 | 14.62 | 14.62 | -0.12 (-0.81%) | 2,391,390 |
12 Mar 2024 | CNY | 14.45 | 14.77 | 14.18 | 14.74 | 14.74 | +0.37 (+2.57%) | 3,413,220 |
11 Mar 2024 | CNY | 13.63 | 14.44 | 13.6 | 14.37 | 14.37 | +0.74 (+5.43%) | 3,493,790 |
8 Mar 2024 | CNY | 13.5 | 13.75 | 13.45 | 13.63 | 13.63 | +0.14 (+1.04%) | 2,517,560 |
7 Mar 2024 | CNY | 13.84 | 13.98 | 13.45 | 13.49 | 13.49 | -0.34 (-2.46%) | 2,367,390 |
6 Mar 2024 | CNY | 14.05 | 14.11 | 13.61 | 13.83 | 13.83 | -0.06 (-0.43%) | 2,150,810 |
5 Mar 2024 | CNY | 14.33 | 14.33 | 13.74 | 13.89 | 13.89 | -0.47 (-3.27%) | 3,065,570 |
4 Mar 2024 | CNY | 14.23 | 14.8 | 14.01 | 14.36 | 14.36 | +0.08 (+0.56%) | 2,761,290 |
1 Mar 2024 | CNY | 14.15 | 14.28 | 13.79 | 14.28 | 14.28 | +0.33 (+2.37%) | 3,127,280 |
29 Feb 2024 | CNY | 13.52 | 14.02 | 13.42 | 13.95 | 13.95 | +0.43 (+3.18%) | 3,695,380 |