Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 18.24 | 18.92 | 17.77 | 17.98 | 17.98 | -0.27 (-1.48%) | 42,181,900 |
7 Feb 2024 | CNY | 17.4 | 18.25 | 17.32 | 18.25 | 18.25 | +0.85 (+4.89%) | 41,914,350 |
6 Feb 2024 | CNY | 16.3 | 17.43 | 16.2 | 17.4 | 17.4 | +0.9 (+5.45%) | 36,455,560 |
5 Feb 2024 | CNY | 16.13 | 16.97 | 15.8 | 16.5 | 16.5 | +0.26 (+1.60%) | 27,282,170 |
2 Feb 2024 | CNY | 16.31 | 16.59 | 15.88 | 16.24 | 16.24 | -0.07 (-0.43%) | 16,571,300 |
1 Feb 2024 | CNY | 16.54 | 16.74 | 16.19 | 16.31 | 16.31 | -0.29 (-1.75%) | 17,882,530 |
31 Jan 2024 | CNY | 16.26 | 16.88 | 16.26 | 16.6 | 16.6 | +0.07 (+0.42%) | 24,134,750 |
30 Jan 2024 | CNY | 16.98 | 17.15 | 16.48 | 16.53 | 16.53 | -0.57 (-3.33%) | 17,871,300 |
29 Jan 2024 | CNY | 17.2 | 17.38 | 17 | 17.1 | 17.1 | -0.06 (-0.35%) | 17,398,970 |
26 Jan 2024 | CNY | 16.7 | 17.24 | 16.68 | 17.16 | 17.16 | +0.33 (+1.96%) | 22,850,290 |
25 Jan 2024 | CNY | 16 | 16.85 | 15.91 | 16.83 | 16.83 | +0.94 (+5.92%) | 32,081,080 |
24 Jan 2024 | CNY | 15.69 | 16.1 | 15.34 | 15.89 | 15.89 | +0.41 (+2.65%) | 26,055,120 |
23 Jan 2024 | CNY | 15.03 | 15.6 | 14.76 | 15.48 | 15.48 | +0.39 (+2.58%) | 25,136,810 |
22 Jan 2024 | CNY | 15.77 | 15.87 | 14.98 | 15.09 | 15.09 | -0.8 (-5.03%) | 20,423,200 |
19 Jan 2024 | CNY | 16.1 | 16.14 | 15.75 | 15.89 | 15.89 | -0.23 (-1.43%) | 16,522,570 |
18 Jan 2024 | CNY | 16.56 | 16.56 | 15.69 | 16.12 | 16.12 | -0.5 (-3.01%) | 33,398,700 |
17 Jan 2024 | CNY | 17.02 | 17.02 | 16.6 | 16.62 | 16.62 | -0.33 (-1.95%) | 16,030,910 |
16 Jan 2024 | CNY | 17.16 | 17.2 | 16.7 | 16.95 | 16.95 | -0.27 (-1.57%) | 26,249,110 |
15 Jan 2024 | CNY | 17.38 | 17.42 | 17.16 | 17.22 | 17.22 | -0.08 (-0.46%) | 15,426,100 |
12 Jan 2024 | CNY | 17.1 | 17.43 | 17.05 | 17.3 | 17.3 | +0.26 (+1.53%) | 27,519,940 |
11 Jan 2024 | CNY | 17.17 | 17.26 | 16.87 | 17.04 | 17.04 | -0.14 (-0.81%) | 29,631,570 |
10 Jan 2024 | CNY | 17.19 | 17.25 | 17.04 | 17.18 | 17.18 | -0.01 (-0.06%) | 18,880,270 |
9 Jan 2024 | CNY | 17.19 | 17.27 | 17.02 | 17.19 | 17.19 | -0.01 (-0.06%) | 26,059,030 |
8 Jan 2024 | CNY | 17.11 | 17.32 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 31,058,370 |
5 Jan 2024 | CNY | 17.1 | 17.38 | 17.02 | 17.2 | 17.2 | +0.05 (+0.29%) | 26,540,990 |
4 Jan 2024 | CNY | 16.92 | 17.18 | 16.88 | 17.15 | 17.15 | +0.16 (+0.94%) | 31,873,430 |
3 Jan 2024 | CNY | 17.04 | 17.23 | 16.91 | 16.99 | 16.99 | -0.01 (-0.06%) | 19,940,580 |
2 Jan 2024 | CNY | 16.75 | 17.24 | 16.71 | 17 | 17 | +0.2 (+1.19%) | 28,644,850 |
29 Dec 2023 | CNY | 16.4 | 16.85 | 16.36 | 16.8 | 16.8 | +0.14 (+0.84%) | 19,727,790 |
28 Dec 2023 | CNY | 16.68 | 16.97 | 16.56 | 16.66 | 16.66 | +0.38 (+2.33%) | 41,575,070 |