Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 15.91 | 15.91 | 15.45 | 15.6 | 15.6 | -0.3 (-1.89%) | 816,821 |
2 Apr 2024 | CNY | 15.81 | 15.95 | 15.33 | 15.9 | 15.9 | +0.23 (+1.47%) | 1,054,284 |
1 Apr 2024 | CNY | 15.53 | 15.97 | 15.5 | 15.67 | 15.67 | +0.21 (+1.36%) | 1,022,432 |
29 Mar 2024 | CNY | 15.14 | 15.52 | 15.11 | 15.46 | 15.46 | +0.36 (+2.38%) | 584,932 |
28 Mar 2024 | CNY | 14.38 | 15.36 | 14.38 | 15.1 | 15.1 | +0.71 (+4.93%) | 1,413,743 |
27 Mar 2024 | CNY | 15.1 | 15.25 | 14.39 | 14.39 | 14.39 | -0.81 (-5.33%) | 1,200,106 |
26 Mar 2024 | CNY | 15.6 | 15.73 | 14.81 | 15.2 | 15.2 | -0.41 (-2.63%) | 2,561,596 |
25 Mar 2024 | CNY | 16.28 | 16.39 | 15.56 | 15.61 | 15.61 | -0.74 (-4.53%) | 1,992,461 |
22 Mar 2024 | CNY | 16.72 | 16.95 | 16.31 | 16.35 | 16.35 | -0.51 (-3.02%) | 977,920 |
21 Mar 2024 | CNY | 16.99 | 17.08 | 16.55 | 16.86 | 16.86 | -0.06 (-0.35%) | 711,318 |
20 Mar 2024 | CNY | 17.02 | 17.09 | 16.75 | 16.92 | 16.92 | -0.08 (-0.47%) | 865,564 |
19 Mar 2024 | CNY | 16.67 | 17.15 | 16.67 | 17 | 17 | +0.18 (+1.07%) | 1,278,831 |
18 Mar 2024 | CNY | 16.58 | 16.92 | 16.51 | 16.82 | 16.82 | +0.31 (+1.88%) | 1,023,385 |
15 Mar 2024 | CNY | 16.43 | 16.55 | 16.3 | 16.51 | 16.51 | +0.09 (+0.55%) | 563,035 |
14 Mar 2024 | CNY | 16.56 | 16.69 | 16.21 | 16.42 | 16.42 | -0.04 (-0.24%) | 934,640 |
13 Mar 2024 | CNY | 16.31 | 16.63 | 16.25 | 16.46 | 16.46 | 0.0 (0.0%) | 796,363 |
12 Mar 2024 | CNY | 16.44 | 16.65 | 16.2 | 16.46 | 16.46 | +0.1 (+0.61%) | 750,056 |
11 Mar 2024 | CNY | 16.04 | 16.38 | 15.87 | 16.36 | 16.36 | +0.34 (+2.12%) | 666,803 |
8 Mar 2024 | CNY | 15.82 | 16.08 | 15.72 | 16.02 | 16.02 | +0.24 (+1.52%) | 610,175 |
7 Mar 2024 | CNY | 15.99 | 16.32 | 15.71 | 15.78 | 15.78 | -0.13 (-0.82%) | 767,837 |
6 Mar 2024 | CNY | 16.09 | 16.29 | 15.77 | 15.91 | 15.91 | -0.23 (-1.43%) | 800,987 |
5 Mar 2024 | CNY | 16.41 | 16.49 | 15.9 | 16.14 | 16.14 | -0.27 (-1.65%) | 2,079,905 |
4 Mar 2024 | CNY | 16.12 | 16.64 | 15.71 | 16.41 | 16.41 | +0.29 (+1.80%) | 1,696,614 |
1 Mar 2024 | CNY | 15.76 | 16.27 | 15.7 | 16.12 | 16.12 | +0.38 (+2.41%) | 1,643,486 |
29 Feb 2024 | CNY | 15.36 | 16.13 | 15 | 15.74 | 15.74 | +0.24 (+1.55%) | 2,753,978 |
28 Feb 2024 | CNY | 17.15 | 17.15 | 15.33 | 15.5 | 15.5 | -1.62 (-9.46%) | 2,871,443 |
27 Feb 2024 | CNY | 16.46 | 17.39 | 16.2 | 17.12 | 17.12 | +0.68 (+4.14%) | 2,359,868 |
26 Feb 2024 | CNY | 16 | 16.53 | 15.68 | 16.44 | 16.44 | +1.06 (+6.89%) | 2,925,716 |
23 Feb 2024 | CNY | 14.53 | 15.45 | 14.41 | 15.38 | 15.38 | +0.84 (+5.78%) | 1,740,342 |
22 Feb 2024 | CNY | 14.35 | 14.55 | 14.17 | 14.54 | 14.54 | +0.25 (+1.75%) | 1,374,904 |