Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 15.1 | 15.38 | 15.01 | 15.3 | 15.3 | +0.07 (+0.46%) | 4,643,600 |
13 Mar 2024 | CNY | 15.31 | 15.33 | 15.06 | 15.23 | 15.23 | -0.26 (-1.68%) | 6,089,685 |
12 Mar 2024 | CNY | 16 | 16.09 | 15.12 | 15.49 | 15.49 | -0.52 (-3.25%) | 9,838,353 |
11 Mar 2024 | CNY | 17.23 | 18.46 | 15.53 | 16.01 | 16.01 | -1.22 (-7.08%) | 16,175,574 |
8 Mar 2024 | CNY | 16.2 | 17.23 | 15.72 | 17.23 | 17.23 | +1.57 (+10.03%) | 12,843,821 |
7 Mar 2024 | CNY | 14.3 | 15.66 | 14.27 | 15.66 | 15.66 | +1.42 (+9.97%) | 8,846,280 |
6 Mar 2024 | CNY | 13.35 | 14.61 | 13.25 | 14.24 | 14.24 | +0.96 (+7.23%) | 6,082,600 |
5 Mar 2024 | CNY | 13.72 | 13.78 | 13.24 | 13.28 | 13.28 | -0.42 (-3.07%) | 2,836,000 |
4 Mar 2024 | CNY | 13.46 | 13.79 | 13.05 | 13.7 | 13.7 | +0.27 (+2.01%) | 3,219,140 |
1 Mar 2024 | CNY | 13.34 | 13.63 | 13.03 | 13.43 | 13.43 | +0.1 (+0.75%) | 4,215,309 |
29 Feb 2024 | CNY | 12.58 | 13.36 | 12.42 | 13.33 | 13.33 | +0.44 (+3.41%) | 4,512,865 |
28 Feb 2024 | CNY | 14.32 | 14.61 | 12.87 | 12.89 | 12.89 | -1.41 (-9.86%) | 6,867,200 |
27 Feb 2024 | CNY | 14.05 | 14.3 | 13.73 | 14.3 | 14.3 | +0.25 (+1.78%) | 3,100,660 |
26 Feb 2024 | CNY | 13.7 | 14.28 | 13.45 | 14.05 | 14.05 | +0.39 (+2.86%) | 4,428,751 |
23 Feb 2024 | CNY | 13.37 | 13.94 | 13.11 | 13.66 | 13.66 | +0.41 (+3.09%) | 3,307,854 |
22 Feb 2024 | CNY | 12.7 | 13.27 | 12.7 | 13.25 | 13.25 | +0.55 (+4.33%) | 3,531,137 |
21 Feb 2024 | CNY | 12.27 | 13.21 | 12.11 | 12.7 | 12.7 | +0.35 (+2.83%) | 5,257,450 |
20 Feb 2024 | CNY | 12.32 | 12.4 | 11.86 | 12.35 | 12.35 | +0.09 (+0.73%) | 3,947,338 |
19 Feb 2024 | CNY | 11.66 | 12.29 | 11.51 | 12.26 | 12.26 | +0.86 (+7.54%) | 5,826,062 |
8 Feb 2024 | CNY | 10.77 | 11.4 | 10.33 | 11.4 | 11.4 | +1.04 (+10.04%) | 7,149,159 |
7 Feb 2024 | CNY | 11.47 | 11.55 | 10.31 | 10.36 | 10.36 | -1.05 (-9.20%) | 6,949,628 |
6 Feb 2024 | CNY | 11.44 | 12.05 | 11.01 | 11.41 | 11.41 | -0.82 (-6.70%) | 6,465,721 |
5 Feb 2024 | CNY | 13.5 | 13.6 | 12.23 | 12.23 | 12.23 | -1.36 (-10.01%) | 3,865,493 |
2 Feb 2024 | CNY | 14.43 | 14.99 | 13.15 | 13.59 | 13.59 | -0.74 (-5.16%) | 3,622,461 |
1 Feb 2024 | CNY | 14.84 | 14.84 | 13.89 | 14.33 | 14.33 | -0.37 (-2.52%) | 3,577,745 |
31 Jan 2024 | CNY | 15.8 | 16.22 | 14.64 | 14.7 | 14.7 | -1.24 (-7.78%) | 4,345,660 |
30 Jan 2024 | CNY | 17.14 | 17.14 | 15.9 | 15.94 | 15.94 | -1.02 (-6.01%) | 4,050,060 |
29 Jan 2024 | CNY | 18.1 | 18.3 | 16.9 | 16.96 | 16.96 | -1.12 (-6.19%) | 4,624,160 |
26 Jan 2024 | CNY | 18.34 | 19.45 | 17.9 | 18.08 | 18.08 | -0.29 (-1.58%) | 5,533,340 |
25 Jan 2024 | CNY | 17.5 | 18.62 | 17.15 | 18.37 | 18.37 | +1 (+5.76%) | 7,395,607 |