Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 15.68 | 15.73 | 14.94 | 15 | 15 | -0.73 (-4.64%) | 2,277,290 |
26 Mar 2024 | CNY | 16.08 | 16.28 | 15.63 | 15.73 | 15.73 | -0.35 (-2.18%) | 2,699,690 |
25 Mar 2024 | CNY | 16.76 | 16.8 | 16.06 | 16.08 | 16.08 | -0.58 (-3.48%) | 2,786,020 |
22 Mar 2024 | CNY | 17.2 | 17.34 | 16.5 | 16.66 | 16.66 | -0.54 (-3.14%) | 2,646,730 |
21 Mar 2024 | CNY | 17.9 | 17.94 | 17.09 | 17.2 | 17.2 | -0.43 (-2.44%) | 4,318,000 |
20 Mar 2024 | CNY | 17.76 | 17.85 | 17.5 | 17.63 | 17.63 | -0.13 (-0.73%) | 3,548,030 |
19 Mar 2024 | CNY | 17.9 | 18.11 | 17.67 | 17.76 | 17.76 | -0.18 (-1.00%) | 2,261,460 |
18 Mar 2024 | CNY | 17.5 | 17.94 | 17.3 | 17.94 | 17.94 | +0.42 (+2.40%) | 2,702,840 |
15 Mar 2024 | CNY | 17.4 | 17.56 | 16.96 | 17.52 | 17.52 | +0.27 (+1.57%) | 2,405,040 |
14 Mar 2024 | CNY | 17.68 | 17.86 | 16.99 | 17.25 | 17.25 | -0.54 (-3.04%) | 2,892,040 |
13 Mar 2024 | CNY | 17.85 | 18.03 | 17.55 | 17.79 | 17.79 | +0.24 (+1.37%) | 2,284,160 |
12 Mar 2024 | CNY | 17.41 | 17.78 | 17.28 | 17.55 | 17.55 | +0.17 (+0.98%) | 3,232,430 |
11 Mar 2024 | CNY | 17.21 | 17.4 | 17.1 | 17.38 | 17.38 | -0.01 (-0.06%) | 1,979,500 |
8 Mar 2024 | CNY | 17.17 | 17.5 | 16.87 | 17.39 | 17.39 | +0.38 (+2.23%) | 2,272,370 |
7 Mar 2024 | CNY | 17.6 | 17.83 | 16.98 | 17.01 | 17.01 | -0.43 (-2.47%) | 1,857,010 |
6 Mar 2024 | CNY | 17.56 | 17.73 | 17 | 17.44 | 17.44 | -0.29 (-1.64%) | 2,423,400 |
5 Mar 2024 | CNY | 17.9 | 18.03 | 17.48 | 17.73 | 17.73 | -0.04 (-0.23%) | 2,885,990 |
4 Mar 2024 | CNY | 17.88 | 17.98 | 17.35 | 17.77 | 17.77 | -0.07 (-0.39%) | 2,680,200 |
1 Mar 2024 | CNY | 17.95 | 18.09 | 17.25 | 17.84 | 17.84 | +0.19 (+1.08%) | 3,528,810 |
29 Feb 2024 | CNY | 16.8 | 17.96 | 16.7 | 17.65 | 17.65 | +1.2 (+7.29%) | 4,001,450 |
28 Feb 2024 | CNY | 17.99 | 18.34 | 16.4 | 16.45 | 16.45 | -1.5 (-8.36%) | 4,119,620 |
27 Feb 2024 | CNY | 17.13 | 17.97 | 16.92 | 17.95 | 17.95 | +0.66 (+3.82%) | 2,946,410 |
26 Feb 2024 | CNY | 17 | 17.86 | 16.86 | 17.29 | 17.29 | +0.3 (+1.77%) | 2,905,590 |
23 Feb 2024 | CNY | 16.76 | 17.01 | 16.46 | 16.99 | 16.99 | +0.23 (+1.37%) | 2,242,720 |
22 Feb 2024 | CNY | 16.25 | 16.84 | 16.25 | 16.76 | 16.76 | +0.42 (+2.57%) | 2,370,520 |
21 Feb 2024 | CNY | 16.09 | 16.97 | 15.81 | 16.34 | 16.34 | +0.25 (+1.55%) | 3,042,680 |
20 Feb 2024 | CNY | 16.15 | 16.19 | 15.53 | 16.09 | 16.09 | -0.06 (-0.37%) | 2,384,870 |
19 Feb 2024 | CNY | 16 | 16.19 | 15.48 | 16.15 | 16.15 | +0.63 (+4.06%) | 3,762,510 |
8 Feb 2024 | CNY | 14.65 | 15.98 | 14.4 | 15.52 | 15.52 | +1.06 (+7.33%) | 4,518,400 |
7 Feb 2024 | CNY | 13.84 | 15.13 | 13.61 | 14.46 | 14.46 | +0.67 (+4.86%) | 4,460,020 |