Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 15.84 | 17.17 | 15.71 | 17.17 | 17.17 | +1.56 (+9.99%) | 15,546,103 |
6 Feb 2024 | CNY | 14.39 | 15.69 | 14.1 | 15.61 | 15.61 | +1.3 (+9.08%) | 13,275,001 |
5 Feb 2024 | CNY | 15.19 | 15.3 | 13.68 | 14.31 | 14.31 | -0.89 (-5.86%) | 14,026,386 |
2 Feb 2024 | CNY | 15.88 | 16.07 | 14.72 | 15.2 | 15.2 | -0.63 (-3.98%) | 8,963,075 |
1 Feb 2024 | CNY | 15.7 | 16.26 | 15.48 | 15.83 | 15.83 | -0.02 (-0.13%) | 7,190,099 |
31 Jan 2024 | CNY | 16.5 | 16.7 | 15.82 | 15.85 | 15.85 | -0.67 (-4.06%) | 7,591,084 |
30 Jan 2024 | CNY | 17.01 | 17.31 | 16.5 | 16.52 | 16.52 | -0.63 (-3.67%) | 5,006,300 |
29 Jan 2024 | CNY | 17.71 | 17.88 | 17.03 | 17.15 | 17.15 | -0.42 (-2.39%) | 7,045,609 |
26 Jan 2024 | CNY | 17.96 | 18.06 | 17.47 | 17.57 | 17.57 | -0.4 (-2.23%) | 5,653,036 |
25 Jan 2024 | CNY | 17.52 | 18.12 | 17.29 | 17.97 | 17.97 | +0.45 (+2.57%) | 6,792,283 |
24 Jan 2024 | CNY | 17.23 | 17.6 | 16.8 | 17.52 | 17.52 | +0.33 (+1.92%) | 7,826,956 |
23 Jan 2024 | CNY | 16.73 | 17.43 | 16.41 | 17.19 | 17.19 | +0.52 (+3.12%) | 7,595,606 |
22 Jan 2024 | CNY | 17.93 | 17.99 | 16.66 | 16.67 | 16.67 | -1.4 (-7.75%) | 9,598,233 |
19 Jan 2024 | CNY | 17.7 | 18.47 | 17.54 | 18.07 | 18.07 | +0.55 (+3.14%) | 10,403,362 |
18 Jan 2024 | CNY | 17.41 | 17.8 | 16.95 | 17.52 | 17.52 | -0.06 (-0.34%) | 8,625,139 |
17 Jan 2024 | CNY | 18.41 | 18.49 | 17.55 | 17.58 | 17.58 | -0.86 (-4.66%) | 4,741,454 |
16 Jan 2024 | CNY | 18.64 | 18.64 | 18.17 | 18.44 | 18.44 | -0.01 (-0.05%) | 3,092,500 |
15 Jan 2024 | CNY | 18.87 | 18.87 | 18.38 | 18.45 | 18.45 | -0.42 (-2.23%) | 4,310,200 |
12 Jan 2024 | CNY | 18.6 | 19.04 | 18.51 | 18.87 | 18.87 | +0.24 (+1.29%) | 4,522,323 |
11 Jan 2024 | CNY | 18.23 | 18.85 | 18.1 | 18.63 | 18.63 | +0.43 (+2.36%) | 5,654,020 |
10 Jan 2024 | CNY | 18.43 | 18.64 | 18.02 | 18.2 | 18.2 | -0.2 (-1.09%) | 4,597,095 |
9 Jan 2024 | CNY | 18.79 | 18.88 | 18.34 | 18.4 | 18.4 | -0.27 (-1.45%) | 4,782,611 |
8 Jan 2024 | CNY | 19.32 | 19.4 | 18.63 | 18.67 | 18.67 | -0.65 (-3.36%) | 4,709,917 |
5 Jan 2024 | CNY | 19.66 | 19.89 | 19.21 | 19.32 | 19.32 | -0.47 (-2.37%) | 4,047,100 |
4 Jan 2024 | CNY | 19.73 | 19.92 | 19.58 | 19.79 | 19.79 | +0.08 (+0.41%) | 3,540,436 |
3 Jan 2024 | CNY | 19.99 | 20.14 | 19.66 | 19.71 | 19.71 | -0.27 (-1.35%) | 5,729,452 |
2 Jan 2024 | CNY | 20.11 | 20.33 | 19.94 | 19.98 | 19.98 | -0.1 (-0.50%) | 3,940,950 |
29 Dec 2023 | CNY | 19.72 | 20.09 | 19.63 | 20.08 | 20.08 | +0.32 (+1.62%) | 5,880,245 |
28 Dec 2023 | CNY | 19.1 | 20.03 | 19 | 19.76 | 19.76 | +0.69 (+3.62%) | 6,907,205 |
27 Dec 2023 | CNY | 19.17 | 19.18 | 18.93 | 19.07 | 19.07 | -0.13 (-0.68%) | 2,997,246 |