Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 16.04 | 16.43 | 15.86 | 16.41 | 16.41 | +0.22 (+1.36%) | 7,342,159 |
19 Feb 2024 | CNY | 15.45 | 16.5 | 15.45 | 16.19 | 16.19 | +0.94 (+6.16%) | 8,283,840 |
8 Feb 2024 | CNY | 14.35 | 15.37 | 14.28 | 15.25 | 15.25 | +0.79 (+5.46%) | 7,424,694 |
7 Feb 2024 | CNY | 15.56 | 16.11 | 14.23 | 14.46 | 14.46 | -1.34 (-8.48%) | 9,661,510 |
6 Feb 2024 | CNY | 14.55 | 15.98 | 13.85 | 15.8 | 15.8 | +0.49 (+3.20%) | 10,057,580 |
5 Feb 2024 | CNY | 16.91 | 16.95 | 15.31 | 15.31 | 15.31 | -1.7 (-9.99%) | 7,835,148 |
2 Feb 2024 | CNY | 18.45 | 18.45 | 16.46 | 17.01 | 17.01 | -1.28 (-7.00%) | 10,337,700 |
1 Feb 2024 | CNY | 18.8 | 19.17 | 17.95 | 18.29 | 18.29 | -1.44 (-7.30%) | 10,189,550 |
31 Jan 2024 | CNY | 21.2 | 21.8 | 19.73 | 19.73 | 19.73 | -2.19 (-9.99%) | 14,511,060 |
30 Jan 2024 | CNY | 22.68 | 23.49 | 21.52 | 21.92 | 21.92 | -1.43 (-6.12%) | 19,228,260 |
29 Jan 2024 | CNY | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +2.12 (+9.99%) | 6,184,184 |
26 Jan 2024 | CNY | 21.35 | 22.07 | 21.23 | 21.23 | 21.23 | -0.42 (-1.94%) | 10,880,910 |
25 Jan 2024 | CNY | 21.79 | 22.1 | 20.8 | 21.65 | 21.65 | -0.42 (-1.90%) | 14,260,530 |
24 Jan 2024 | CNY | 21.9 | 22.41 | 21.25 | 22.07 | 22.07 | -0.63 (-2.78%) | 15,415,250 |
23 Jan 2024 | CNY | 22.11 | 23.48 | 21.23 | 22.7 | 22.7 | +0.89 (+4.08%) | 19,223,390 |
22 Jan 2024 | CNY | 21.67 | 23.57 | 20.91 | 21.81 | 21.81 | -0.19 (-0.86%) | 15,934,430 |
19 Jan 2024 | CNY | 22.74 | 23.86 | 21.89 | 22 | 22 | -1.25 (-5.38%) | 24,271,770 |
18 Jan 2024 | CNY | 20.5 | 23.25 | 20.08 | 23.25 | 23.25 | +2.11 (+9.98%) | 23,487,000 |
17 Jan 2024 | CNY | 22.4 | 22.78 | 21.11 | 21.14 | 21.14 | -2.32 (-9.89%) | 19,786,470 |
16 Jan 2024 | CNY | 22.75 | 25.08 | 21.77 | 23.46 | 23.46 | +0.66 (+2.89%) | 31,336,740 |
15 Jan 2024 | CNY | 21.1 | 22.8 | 20.84 | 22.8 | 22.8 | +2.07 (+9.99%) | 17,453,920 |
12 Jan 2024 | CNY | 20.8 | 21.67 | 20.7 | 20.73 | 20.73 | -0.2 (-0.96%) | 13,359,380 |
11 Jan 2024 | CNY | 20.22 | 21.33 | 20.14 | 20.93 | 20.93 | +0.51 (+2.50%) | 11,545,200 |
10 Jan 2024 | CNY | 20.07 | 21.45 | 19.78 | 20.42 | 20.42 | +0.12 (+0.59%) | 11,546,640 |
9 Jan 2024 | CNY | 21.1 | 21.46 | 19.94 | 20.3 | 20.3 | -0.77 (-3.65%) | 12,798,500 |
8 Jan 2024 | CNY | 22.13 | 22.82 | 21.01 | 21.07 | 21.07 | -1.36 (-6.06%) | 14,425,310 |
5 Jan 2024 | CNY | 22.3 | 23.18 | 21.6 | 22.43 | 22.43 | -0.1 (-0.44%) | 17,120,600 |
4 Jan 2024 | CNY | 21.8 | 22.94 | 21.32 | 22.53 | 22.53 | +0.48 (+2.18%) | 18,027,900 |
3 Jan 2024 | CNY | 23.51 | 23.7 | 21.6 | 22.05 | 22.05 | -1.95 (-8.13%) | 22,721,180 |
2 Jan 2024 | CNY | 24.2 | 24.82 | 23.64 | 24 | 24 | +0.17 (+0.71%) | 21,762,830 |