Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 14.02 | 14.13 | 13.6 | 13.63 | 13.63 | -0.49 (-3.47%) | 3,618,881 |
21 Mar 2024 | CNY | 14.4 | 14.4 | 13.98 | 14.12 | 14.12 | -0.2 (-1.40%) | 2,745,107 |
20 Mar 2024 | CNY | 14.25 | 14.44 | 14.14 | 14.32 | 14.32 | +0.07 (+0.49%) | 2,217,608 |
19 Mar 2024 | CNY | 14.35 | 14.42 | 14.2 | 14.25 | 14.25 | -0.06 (-0.42%) | 2,727,386 |
18 Mar 2024 | CNY | 13.94 | 14.31 | 13.88 | 14.31 | 14.31 | +0.37 (+2.65%) | 3,559,788 |
15 Mar 2024 | CNY | 13.81 | 13.94 | 13.6 | 13.94 | 13.94 | +0.1 (+0.72%) | 2,556,686 |
14 Mar 2024 | CNY | 14.1 | 14.19 | 13.66 | 13.84 | 13.84 | -0.28 (-1.98%) | 3,000,053 |
13 Mar 2024 | CNY | 14.23 | 14.25 | 13.97 | 14.12 | 14.12 | -0.14 (-0.98%) | 2,931,128 |
12 Mar 2024 | CNY | 14.29 | 14.47 | 14.08 | 14.26 | 14.26 | -0.12 (-0.83%) | 4,705,740 |
11 Mar 2024 | CNY | 13.93 | 14.57 | 13.91 | 14.38 | 14.38 | +0.65 (+4.73%) | 7,314,985 |
8 Mar 2024 | CNY | 13.31 | 13.95 | 13.16 | 13.73 | 13.73 | +0.58 (+4.41%) | 5,548,288 |
7 Mar 2024 | CNY | 13.56 | 13.6 | 13.12 | 13.15 | 13.15 | -0.37 (-2.74%) | 3,618,016 |
6 Mar 2024 | CNY | 13.07 | 13.81 | 13.07 | 13.52 | 13.52 | +0.34 (+2.58%) | 4,207,552 |
5 Mar 2024 | CNY | 13.65 | 13.83 | 13.1 | 13.18 | 13.18 | -0.58 (-4.22%) | 4,347,894 |
4 Mar 2024 | CNY | 13.98 | 14.16 | 13.61 | 13.76 | 13.76 | -0.12 (-0.86%) | 2,827,665 |
1 Mar 2024 | CNY | 13.85 | 13.96 | 13.57 | 13.88 | 13.88 | +0.2 (+1.46%) | 3,185,343 |
29 Feb 2024 | CNY | 13.1 | 13.73 | 13.03 | 13.68 | 13.68 | +0.48 (+3.64%) | 5,191,881 |
28 Feb 2024 | CNY | 14.36 | 14.77 | 13.13 | 13.2 | 13.2 | -1 (-7.04%) | 7,871,118 |
27 Feb 2024 | CNY | 13.77 | 14.2 | 13.71 | 14.2 | 14.2 | +0.33 (+2.38%) | 4,071,383 |
26 Feb 2024 | CNY | 13.86 | 14.2 | 13.51 | 13.87 | 13.87 | -0.04 (-0.29%) | 4,922,051 |
23 Feb 2024 | CNY | 13.65 | 14.27 | 13.65 | 13.91 | 13.91 | +0.46 (+3.42%) | 5,227,335 |
22 Feb 2024 | CNY | 13.16 | 13.78 | 13.16 | 13.45 | 13.45 | +0.22 (+1.66%) | 3,125,888 |
21 Feb 2024 | CNY | 12.75 | 13.68 | 12.63 | 13.23 | 13.23 | +0.34 (+2.64%) | 4,684,583 |
20 Feb 2024 | CNY | 12.78 | 12.9 | 12.53 | 12.89 | 12.89 | +0.06 (+0.47%) | 2,954,485 |
19 Feb 2024 | CNY | 12.93 | 13.08 | 12.6 | 12.83 | 12.83 | +0.07 (+0.55%) | 4,135,295 |
8 Feb 2024 | CNY | 11.83 | 12.86 | 11.83 | 12.76 | 12.76 | +0.96 (+8.14%) | 5,420,737 |
7 Feb 2024 | CNY | 11.7 | 12.19 | 11.41 | 11.8 | 11.8 | +0.1 (+0.85%) | 5,507,764 |
6 Feb 2024 | CNY | 10.39 | 12.08 | 10.08 | 11.7 | 11.7 | +1.1 (+10.38%) | 7,759,068 |
5 Feb 2024 | CNY | 11.88 | 12.09 | 10.29 | 10.6 | 10.6 | -1.36 (-11.37%) | 6,812,373 |
2 Feb 2024 | CNY | 12.8 | 13.02 | 11.53 | 11.96 | 11.96 | -0.79 (-6.20%) | 6,282,333 |