Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 16.12 | 16.55 | 14.91 | 15.05 | 15.05 | -1.06 (-6.58%) | 4,524,200 |
27 Feb 2024 | CNY | 15.91 | 16.38 | 15.83 | 16.11 | 16.11 | +0.12 (+0.75%) | 2,834,480 |
26 Feb 2024 | CNY | 15.66 | 16.07 | 15.41 | 15.99 | 15.99 | +0.27 (+1.72%) | 3,067,750 |
23 Feb 2024 | CNY | 15.79 | 16.14 | 15.6 | 15.72 | 15.72 | -0.05 (-0.32%) | 2,842,010 |
22 Feb 2024 | CNY | 15.68 | 15.97 | 15.4 | 15.77 | 15.77 | -0.04 (-0.25%) | 3,222,600 |
21 Feb 2024 | CNY | 15.49 | 16.16 | 15.36 | 15.81 | 15.81 | -0.2 (-1.25%) | 3,787,770 |
20 Feb 2024 | CNY | 15.29 | 16.96 | 14.86 | 16.01 | 16.01 | +0.58 (+3.76%) | 7,006,330 |
19 Feb 2024 | CNY | 14.13 | 15.55 | 13.86 | 15.43 | 15.43 | +1.29 (+9.12%) | 5,715,910 |
8 Feb 2024 | CNY | 12.8 | 14.18 | 12.47 | 14.14 | 14.14 | +1.16 (+8.94%) | 5,701,460 |
7 Feb 2024 | CNY | 13.2 | 13.66 | 12.3 | 12.98 | 12.98 | -0.35 (-2.63%) | 5,475,630 |
6 Feb 2024 | CNY | 11.96 | 13.8 | 11.7 | 13.33 | 13.33 | +0.72 (+5.71%) | 5,479,350 |
5 Feb 2024 | CNY | 12.9 | 12.9 | 11.63 | 12.61 | 12.61 | -0.26 (-2.02%) | 5,890,830 |
2 Feb 2024 | CNY | 13.33 | 13.48 | 12.49 | 12.87 | 12.87 | -0.55 (-4.10%) | 3,490,530 |
1 Feb 2024 | CNY | 13.23 | 13.58 | 13.01 | 13.42 | 13.42 | +0.18 (+1.36%) | 3,653,730 |
31 Jan 2024 | CNY | 13.34 | 14.03 | 13.24 | 13.24 | 13.24 | -0.85 (-6.03%) | 5,490,450 |
30 Jan 2024 | CNY | 13.6 | 14.78 | 13.6 | 14.09 | 14.09 | +0.22 (+1.59%) | 6,513,700 |
29 Jan 2024 | CNY | 14.57 | 14.6 | 13.86 | 13.87 | 13.87 | -0.6 (-4.15%) | 5,359,380 |
26 Jan 2024 | CNY | 13.94 | 14.6 | 13.83 | 14.47 | 14.47 | +0.67 (+4.86%) | 7,475,960 |
25 Jan 2024 | CNY | 13.9 | 14.38 | 13.68 | 13.8 | 13.8 | +0.18 (+1.32%) | 5,199,990 |
24 Jan 2024 | CNY | 13.41 | 13.8 | 13.12 | 13.62 | 13.62 | +0.31 (+2.33%) | 6,361,960 |
23 Jan 2024 | CNY | 13.05 | 13.39 | 12.75 | 13.31 | 13.31 | +0.24 (+1.84%) | 6,398,050 |
22 Jan 2024 | CNY | 13.61 | 13.69 | 12.82 | 13.07 | 13.07 | -0.53 (-3.90%) | 6,608,330 |
19 Jan 2024 | CNY | 13.97 | 13.98 | 13.5 | 13.6 | 13.6 | -0.4 (-2.86%) | 4,630,260 |
18 Jan 2024 | CNY | 13.63 | 14.25 | 13.52 | 14 | 14 | +0.18 (+1.30%) | 6,906,950 |
17 Jan 2024 | CNY | 14.34 | 14.45 | 13.79 | 13.82 | 13.82 | -0.51 (-3.56%) | 6,230,130 |
16 Jan 2024 | CNY | 13.79 | 14.45 | 13.61 | 14.33 | 14.33 | +0.42 (+3.02%) | 7,821,340 |
15 Jan 2024 | CNY | 13.26 | 14 | 13.18 | 13.91 | 13.91 | +0.49 (+3.65%) | 7,300,410 |
12 Jan 2024 | CNY | 13.13 | 13.75 | 13.09 | 13.42 | 13.42 | +0.34 (+2.60%) | 6,237,390 |
11 Jan 2024 | CNY | 12.4 | 13.18 | 12.38 | 13.08 | 13.08 | +0.45 (+3.56%) | 6,919,890 |
10 Jan 2024 | CNY | 12.15 | 12.79 | 12 | 12.63 | 12.63 | +0.42 (+3.44%) | 9,013,520 |