Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 15.43 | 16.05 | 15.43 | 15.8 | 15.8 | +0.27 (+1.74%) | 1,137,325 |
27 Mar 2024 | CNY | 15.83 | 16.11 | 15.53 | 15.53 | 15.53 | -0.3 (-1.90%) | 956,087 |
26 Mar 2024 | CNY | 15.93 | 16.06 | 15.63 | 15.83 | 15.83 | -0.05 (-0.31%) | 956,003 |
25 Mar 2024 | CNY | 16.36 | 16.47 | 15.88 | 15.88 | 15.88 | -0.5 (-3.05%) | 1,121,545 |
22 Mar 2024 | CNY | 16.88 | 16.9 | 16.18 | 16.38 | 16.38 | -0.4 (-2.38%) | 1,681,187 |
21 Mar 2024 | CNY | 16.99 | 17.09 | 16.52 | 16.78 | 16.78 | -0.21 (-1.24%) | 1,321,574 |
20 Mar 2024 | CNY | 16.69 | 17.07 | 16.6 | 16.99 | 16.99 | +0.3 (+1.80%) | 1,568,056 |
19 Mar 2024 | CNY | 16.99 | 17.05 | 16.68 | 16.69 | 16.69 | -0.26 (-1.53%) | 1,371,330 |
18 Mar 2024 | CNY | 16.66 | 16.98 | 16.31 | 16.95 | 16.95 | +0.32 (+1.92%) | 2,711,216 |
15 Mar 2024 | CNY | 16.1 | 17.12 | 16.1 | 16.63 | 16.63 | +0.42 (+2.59%) | 4,500,711 |
14 Mar 2024 | CNY | 16.36 | 16.58 | 16.02 | 16.21 | 16.21 | +0.08 (+0.50%) | 1,981,837 |
13 Mar 2024 | CNY | 16.3 | 16.38 | 16.02 | 16.13 | 16.13 | -0.09 (-0.55%) | 1,173,451 |
12 Mar 2024 | CNY | 15.89 | 16.49 | 15.89 | 16.22 | 16.22 | +0.38 (+2.40%) | 2,048,731 |
11 Mar 2024 | CNY | 15.61 | 15.85 | 15.47 | 15.84 | 15.84 | +0.3 (+1.93%) | 1,155,308 |
8 Mar 2024 | CNY | 15.49 | 15.7 | 15.42 | 15.54 | 15.54 | +0.06 (+0.39%) | 921,283 |
7 Mar 2024 | CNY | 15.98 | 15.98 | 15.45 | 15.48 | 15.48 | -0.36 (-2.27%) | 1,318,913 |
6 Mar 2024 | CNY | 16.11 | 16.11 | 15.54 | 15.84 | 15.84 | -0.05 (-0.31%) | 1,408,424 |
5 Mar 2024 | CNY | 16.37 | 16.42 | 15.8 | 15.89 | 15.89 | -0.53 (-3.23%) | 1,386,969 |
4 Mar 2024 | CNY | 16.27 | 16.72 | 16.16 | 16.42 | 16.42 | +0.09 (+0.55%) | 1,673,219 |
1 Mar 2024 | CNY | 16.29 | 16.45 | 16.08 | 16.33 | 16.33 | +0.04 (+0.25%) | 1,385,923 |
29 Feb 2024 | CNY | 15.96 | 16.35 | 15.77 | 16.29 | 16.29 | +0.34 (+2.13%) | 2,149,496 |
28 Feb 2024 | CNY | 17.24 | 17.67 | 15.95 | 15.95 | 15.95 | -1.35 (-7.80%) | 4,528,699 |
27 Feb 2024 | CNY | 17.2 | 17.32 | 16.82 | 17.3 | 17.3 | +0.24 (+1.41%) | 1,504,551 |
26 Feb 2024 | CNY | 16.64 | 17.38 | 16.53 | 17.06 | 17.06 | +0.42 (+2.52%) | 2,281,483 |
23 Feb 2024 | CNY | 16.4 | 16.67 | 16.24 | 16.64 | 16.64 | +0.24 (+1.46%) | 1,597,036 |
22 Feb 2024 | CNY | 16.18 | 16.51 | 16.17 | 16.4 | 16.4 | +0.28 (+1.74%) | 1,443,934 |
21 Feb 2024 | CNY | 15.8 | 16.58 | 15.8 | 16.12 | 16.12 | +0.12 (+0.75%) | 1,942,553 |
20 Feb 2024 | CNY | 15.89 | 16.2 | 15.54 | 16 | 16 | +0.1 (+0.63%) | 1,283,099 |
19 Feb 2024 | CNY | 15.88 | 16.6 | 15.67 | 15.9 | 15.9 | +0.23 (+1.47%) | 2,678,814 |
8 Feb 2024 | CNY | 13.67 | 15.86 | 13.67 | 15.67 | 15.67 | +2.06 (+15.14%) | 4,050,131 |