Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 16.8 | 16.85 | 15.93 | 16.07 | 16.07 | -0.58 (-3.48%) | 2,851,870 |
2 Apr 2024 | CNY | 16.99 | 17.02 | 16.5 | 16.65 | 16.65 | -0.46 (-2.69%) | 1,616,059 |
1 Apr 2024 | CNY | 16.91 | 17.15 | 16.46 | 17.11 | 17.11 | +0.05 (+0.29%) | 3,674,970 |
29 Mar 2024 | CNY | 16.08 | 17.06 | 15.9 | 17.06 | 17.06 | +0.91 (+5.63%) | 1,696,378 |
28 Mar 2024 | CNY | 15.83 | 16.7 | 15.77 | 16.15 | 16.15 | +0.22 (+1.38%) | 2,461,607 |
27 Mar 2024 | CNY | 16.55 | 16.55 | 15.8 | 15.93 | 15.93 | -0.62 (-3.75%) | 1,948,592 |
26 Mar 2024 | CNY | 16.65 | 17.02 | 16.14 | 16.55 | 16.55 | -0.15 (-0.90%) | 2,871,919 |
25 Mar 2024 | CNY | 17.82 | 18.07 | 16.69 | 16.7 | 16.7 | -1.1 (-6.18%) | 4,791,225 |
22 Mar 2024 | CNY | 18.13 | 18.63 | 17.5 | 17.8 | 17.8 | -0.36 (-1.98%) | 3,333,840 |
21 Mar 2024 | CNY | 17.93 | 18.57 | 17.8 | 18.16 | 18.16 | +0.2 (+1.11%) | 3,804,510 |
20 Mar 2024 | CNY | 18.14 | 18.23 | 17.63 | 17.96 | 17.96 | -0.17 (-0.94%) | 3,158,968 |
19 Mar 2024 | CNY | 18.45 | 18.9 | 17.88 | 18.13 | 18.13 | -0.59 (-3.15%) | 4,286,345 |
18 Mar 2024 | CNY | 17.7 | 18.8 | 17.07 | 18.72 | 18.72 | +1.03 (+5.82%) | 6,912,334 |
15 Mar 2024 | CNY | 16.14 | 17.84 | 15.93 | 17.69 | 17.69 | +1.53 (+9.47%) | 7,318,536 |
14 Mar 2024 | CNY | 16.15 | 16.65 | 15.68 | 16.16 | 16.16 | -0.18 (-1.10%) | 4,512,959 |
13 Mar 2024 | CNY | 15.88 | 16.74 | 15.61 | 16.34 | 16.34 | +0.61 (+3.88%) | 6,588,697 |
12 Mar 2024 | CNY | 15.27 | 16.2 | 15.27 | 15.73 | 15.73 | +0.44 (+2.88%) | 6,822,082 |
11 Mar 2024 | CNY | 14.19 | 15.55 | 13.98 | 15.29 | 15.29 | +1.42 (+10.24%) | 7,830,418 |
8 Mar 2024 | CNY | 13.71 | 14.1 | 13.68 | 13.87 | 13.87 | +0.13 (+0.95%) | 2,062,814 |
7 Mar 2024 | CNY | 14.16 | 14.3 | 13.68 | 13.74 | 13.74 | -0.47 (-3.31%) | 2,599,484 |
6 Mar 2024 | CNY | 13.66 | 14.47 | 13.61 | 14.21 | 14.21 | +0.46 (+3.35%) | 4,012,082 |
5 Mar 2024 | CNY | 14.17 | 14.17 | 13.6 | 13.75 | 13.75 | -0.53 (-3.71%) | 3,001,888 |
4 Mar 2024 | CNY | 14 | 14.33 | 13.52 | 14.28 | 14.28 | +0.35 (+2.51%) | 3,101,271 |
1 Mar 2024 | CNY | 13.65 | 14.1 | 13.51 | 13.93 | 13.93 | +0.24 (+1.75%) | 4,149,016 |
29 Feb 2024 | CNY | 13.02 | 13.77 | 12.91 | 13.69 | 13.69 | +0.59 (+4.50%) | 3,875,674 |
28 Feb 2024 | CNY | 14.81 | 15.14 | 12.96 | 13.1 | 13.1 | -1.7 (-11.49%) | 6,517,670 |
27 Feb 2024 | CNY | 13.78 | 14.85 | 13.56 | 14.8 | 14.8 | +1.02 (+7.40%) | 4,932,489 |
26 Feb 2024 | CNY | 13.4 | 14.05 | 13.4 | 13.78 | 13.78 | +0.47 (+3.53%) | 4,447,036 |
23 Feb 2024 | CNY | 12.97 | 13.33 | 12.79 | 13.31 | 13.31 | +0.58 (+4.56%) | 3,886,381 |
22 Feb 2024 | CNY | 12.2 | 12.85 | 12.2 | 12.73 | 12.73 | +0.63 (+5.21%) | 3,419,378 |