Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 18.43 | 18.43 | 17.69 | 17.87 | 17.87 | -0.33 (-1.81%) | 897,921 |
21 Mar 2024 | CNY | 17.85 | 18.42 | 17.81 | 18.2 | 18.2 | +0.15 (+0.83%) | 994,781 |
20 Mar 2024 | CNY | 17.9 | 18.08 | 17.65 | 18.05 | 18.05 | +0.17 (+0.95%) | 750,425 |
19 Mar 2024 | CNY | 18.07 | 18.25 | 17.82 | 17.88 | 17.88 | -0.12 (-0.67%) | 799,424 |
18 Mar 2024 | CNY | 17.98 | 18.07 | 17.56 | 18 | 18 | +0.53 (+3.03%) | 958,483 |
15 Mar 2024 | CNY | 17 | 17.58 | 16.7 | 17.47 | 17.47 | +0.45 (+2.64%) | 736,819 |
14 Mar 2024 | CNY | 17.09 | 17.5 | 16.66 | 17.02 | 17.02 | -0.15 (-0.87%) | 616,312 |
13 Mar 2024 | CNY | 17.25 | 17.36 | 16.98 | 17.17 | 17.17 | -0.05 (-0.29%) | 760,831 |
12 Mar 2024 | CNY | 17 | 17.47 | 16.94 | 17.22 | 17.22 | +0.27 (+1.59%) | 1,062,767 |
11 Mar 2024 | CNY | 16.46 | 17 | 16.46 | 16.95 | 16.95 | +0.45 (+2.73%) | 809,577 |
8 Mar 2024 | CNY | 16.39 | 16.58 | 16.08 | 16.5 | 16.5 | +0.3 (+1.85%) | 677,732 |
7 Mar 2024 | CNY | 16.51 | 16.93 | 16.09 | 16.2 | 16.2 | -0.29 (-1.76%) | 884,818 |
6 Mar 2024 | CNY | 15.65 | 16.69 | 15.65 | 16.49 | 16.49 | +0.64 (+4.04%) | 951,747 |
5 Mar 2024 | CNY | 16.41 | 16.42 | 15.72 | 15.85 | 15.85 | -0.72 (-4.35%) | 860,043 |
4 Mar 2024 | CNY | 16.84 | 17.11 | 16.24 | 16.57 | 16.57 | -0.38 (-2.24%) | 1,005,095 |
1 Mar 2024 | CNY | 16.43 | 17 | 16.43 | 16.95 | 16.95 | +0.53 (+3.23%) | 1,011,539 |
29 Feb 2024 | CNY | 15.36 | 16.67 | 15.31 | 16.42 | 16.42 | +0.64 (+4.06%) | 1,345,032 |
28 Feb 2024 | CNY | 17.54 | 18 | 15.66 | 15.78 | 15.78 | -1.68 (-9.62%) | 2,067,812 |
27 Feb 2024 | CNY | 17.26 | 17.48 | 16.8 | 17.46 | 17.46 | +0.43 (+2.52%) | 1,233,111 |
26 Feb 2024 | CNY | 16.79 | 17.59 | 16.6 | 17.03 | 17.03 | +0.62 (+3.78%) | 1,649,267 |
23 Feb 2024 | CNY | 15.57 | 16.5 | 15.57 | 16.41 | 16.41 | +0.97 (+6.28%) | 1,368,508 |
22 Feb 2024 | CNY | 15.07 | 15.55 | 14.77 | 15.44 | 15.44 | +0.56 (+3.76%) | 1,065,748 |
21 Feb 2024 | CNY | 14.35 | 15.66 | 14.31 | 14.88 | 14.88 | +0.3 (+2.06%) | 1,270,912 |
20 Feb 2024 | CNY | 14.43 | 14.76 | 14.11 | 14.58 | 14.58 | +0.13 (+0.90%) | 872,295 |
19 Feb 2024 | CNY | 14 | 14.97 | 13.8 | 14.45 | 14.45 | +0.17 (+1.19%) | 1,898,660 |
8 Feb 2024 | CNY | 12 | 14.4 | 11.76 | 14.28 | 14.28 | +1.81 (+14.51%) | 2,197,439 |
7 Feb 2024 | CNY | 13.4 | 13.4 | 11.8 | 12.47 | 12.47 | -0.9 (-6.73%) | 2,394,557 |
6 Feb 2024 | CNY | 12.65 | 14.12 | 11.31 | 13.37 | 13.37 | +0.37 (+2.85%) | 2,017,809 |
5 Feb 2024 | CNY | 15.38 | 15.38 | 12.7 | 13 | 13 | -2.6 (-16.67%) | 1,583,779 |
2 Feb 2024 | CNY | 16.68 | 16.93 | 14.78 | 15.6 | 15.6 | -1.08 (-6.47%) | 1,060,359 |