Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 16 | 16.19 | 15.59 | 15.69 | 15.69 | -0.18 (-1.13%) | 646,260 |
11 Apr 2024 | CNY | 15.8 | 16.2 | 15.67 | 15.87 | 15.87 | -0.01 (-0.06%) | 643,520 |
10 Apr 2024 | CNY | 16.5 | 16.54 | 15.66 | 15.88 | 15.88 | -0.5 (-3.05%) | 716,210 |
9 Apr 2024 | CNY | 15.88 | 16.46 | 15.79 | 16.38 | 16.38 | +0.5 (+3.15%) | 698,690 |
8 Apr 2024 | CNY | 16.41 | 16.57 | 15.68 | 15.88 | 15.88 | -0.55 (-3.35%) | 1,373,950 |
3 Apr 2024 | CNY | 16.76 | 16.76 | 16.3 | 16.43 | 16.43 | -0.34 (-2.03%) | 1,036,970 |
2 Apr 2024 | CNY | 16.31 | 16.89 | 16.3 | 16.77 | 16.77 | +0.48 (+2.95%) | 1,466,610 |
1 Apr 2024 | CNY | 16.12 | 16.37 | 16 | 16.29 | 16.29 | +0.24 (+1.50%) | 1,489,120 |
29 Mar 2024 | CNY | 15.57 | 16.05 | 15.44 | 16.05 | 16.05 | +0.42 (+2.69%) | 942,930 |
28 Mar 2024 | CNY | 15.27 | 15.8 | 15.22 | 15.63 | 15.63 | +0.33 (+2.16%) | 1,198,440 |
27 Mar 2024 | CNY | 15.74 | 15.89 | 15.22 | 15.3 | 15.3 | -0.47 (-2.98%) | 849,750 |
26 Mar 2024 | CNY | 15.79 | 15.98 | 15.33 | 15.77 | 15.77 | -0.01 (-0.06%) | 981,740 |
25 Mar 2024 | CNY | 16.3 | 16.48 | 15.69 | 15.78 | 15.78 | -0.54 (-3.31%) | 1,149,840 |
22 Mar 2024 | CNY | 16.9 | 16.9 | 16.28 | 16.32 | 16.32 | -0.54 (-3.20%) | 995,910 |
21 Mar 2024 | CNY | 16.98 | 17 | 16.5 | 16.86 | 16.86 | +0.08 (+0.48%) | 923,460 |
20 Mar 2024 | CNY | 16.55 | 16.82 | 16.48 | 16.78 | 16.78 | +0.2 (+1.21%) | 957,340 |
19 Mar 2024 | CNY | 16.58 | 16.7 | 16.46 | 16.58 | 16.58 | +0.09 (+0.55%) | 889,350 |
18 Mar 2024 | CNY | 16.18 | 16.55 | 16.1 | 16.49 | 16.49 | +0.39 (+2.42%) | 1,035,200 |
15 Mar 2024 | CNY | 15.82 | 16.11 | 15.64 | 16.1 | 16.1 | +0.28 (+1.77%) | 815,520 |
14 Mar 2024 | CNY | 16.05 | 16.16 | 15.55 | 15.82 | 15.82 | -0.23 (-1.43%) | 941,820 |
13 Mar 2024 | CNY | 16.04 | 16.2 | 15.91 | 16.05 | 16.05 | +0.03 (+0.19%) | 850,640 |
12 Mar 2024 | CNY | 15.89 | 16.05 | 15.7 | 16.02 | 16.02 | +0.13 (+0.82%) | 938,260 |
11 Mar 2024 | CNY | 15.59 | 15.91 | 15.48 | 15.89 | 15.89 | +0.3 (+1.92%) | 951,520 |
8 Mar 2024 | CNY | 15.27 | 15.66 | 15.14 | 15.59 | 15.59 | +0.29 (+1.90%) | 786,090 |
7 Mar 2024 | CNY | 15.39 | 15.7 | 15.1 | 15.3 | 15.3 | -0.17 (-1.10%) | 1,099,540 |
6 Mar 2024 | CNY | 15.27 | 15.59 | 15 | 15.47 | 15.47 | +0.27 (+1.78%) | 1,016,980 |
5 Mar 2024 | CNY | 15.69 | 15.7 | 15.04 | 15.2 | 15.2 | -0.48 (-3.06%) | 1,246,130 |
4 Mar 2024 | CNY | 16.25 | 16.35 | 15.37 | 15.68 | 15.68 | -0.67 (-4.10%) | 1,772,150 |
1 Mar 2024 | CNY | 15.41 | 16.72 | 15.41 | 16.35 | 16.35 | +0.89 (+5.76%) | 2,425,390 |
29 Feb 2024 | CNY | 14.8 | 15.61 | 14.59 | 15.46 | 15.46 | +1.17 (+8.19%) | 2,157,990 |