Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 18.5 | 19.58 | 18.4 | 19.52 | 19.52 | +0.83 (+4.44%) | 6,092,660 |
26 Feb 2024 | CNY | 18.05 | 19 | 17.8 | 18.69 | 18.69 | +0.64 (+3.55%) | 7,299,116 |
23 Feb 2024 | CNY | 17.52 | 18.08 | 17.3 | 18.05 | 18.05 | +0.52 (+2.97%) | 5,953,248 |
22 Feb 2024 | CNY | 16.77 | 17.55 | 16.65 | 17.53 | 17.53 | +0.75 (+4.47%) | 5,723,630 |
21 Feb 2024 | CNY | 16.27 | 17.31 | 16.14 | 16.78 | 16.78 | +0.24 (+1.45%) | 5,991,280 |
20 Feb 2024 | CNY | 16.18 | 16.56 | 15.67 | 16.54 | 16.54 | +0.29 (+1.78%) | 5,197,833 |
19 Feb 2024 | CNY | 15.98 | 16.62 | 15.88 | 16.25 | 16.25 | +0.94 (+6.14%) | 7,422,807 |
8 Feb 2024 | CNY | 14.15 | 15.31 | 13.97 | 15.31 | 15.31 | +1.39 (+9.99%) | 5,340,847 |
7 Feb 2024 | CNY | 14.3 | 14.76 | 13.67 | 13.92 | 13.92 | -0.3 (-2.11%) | 8,102,771 |
6 Feb 2024 | CNY | 14.05 | 14.82 | 13.07 | 14.22 | 14.22 | -0.3 (-2.07%) | 9,503,077 |
5 Feb 2024 | CNY | 16.04 | 16.12 | 14.52 | 14.52 | 14.52 | -1.61 (-9.98%) | 6,146,302 |
2 Feb 2024 | CNY | 16.95 | 17.7 | 15.53 | 16.13 | 16.13 | -0.92 (-5.40%) | 7,444,830 |
1 Feb 2024 | CNY | 16.62 | 17.15 | 16.47 | 17.05 | 17.05 | -1.25 (-6.83%) | 10,634,985 |
31 Jan 2024 | CNY | 18.3 | 18.57 | 18.3 | 18.3 | 18.3 | -2.03 (-9.99%) | 1,518,600 |
30 Jan 2024 | CNY | 20.61 | 21.28 | 20.23 | 20.33 | 20.33 | -0.56 (-2.68%) | 2,569,340 |
29 Jan 2024 | CNY | 21.94 | 22.06 | 20.85 | 20.89 | 20.89 | -0.93 (-4.26%) | 2,625,860 |
26 Jan 2024 | CNY | 22.48 | 22.65 | 21.71 | 21.82 | 21.82 | -0.66 (-2.94%) | 3,553,150 |
25 Jan 2024 | CNY | 21.21 | 22.71 | 20.95 | 22.48 | 22.48 | +1.4 (+6.64%) | 4,490,310 |
24 Jan 2024 | CNY | 21.1 | 21.25 | 20.18 | 21.08 | 21.08 | +0.07 (+0.33%) | 2,848,201 |
23 Jan 2024 | CNY | 21.1 | 21.25 | 20.64 | 21.01 | 21.01 | -0.14 (-0.66%) | 3,460,280 |
22 Jan 2024 | CNY | 22.36 | 22.59 | 20.81 | 21.15 | 21.15 | -1.41 (-6.25%) | 3,148,109 |
19 Jan 2024 | CNY | 23.03 | 23.04 | 22.48 | 22.56 | 22.56 | -0.48 (-2.08%) | 2,161,620 |
18 Jan 2024 | CNY | 22.96 | 23.15 | 22.2 | 23.04 | 23.04 | -0.12 (-0.52%) | 3,330,900 |
17 Jan 2024 | CNY | 23.99 | 24.04 | 23.12 | 23.16 | 23.16 | -0.8 (-3.34%) | 2,067,300 |
16 Jan 2024 | CNY | 24.19 | 24.22 | 23.52 | 23.96 | 23.96 | -0.28 (-1.16%) | 2,716,170 |
15 Jan 2024 | CNY | 24.45 | 24.64 | 24.17 | 24.24 | 24.24 | -0.3 (-1.22%) | 1,979,920 |
12 Jan 2024 | CNY | 24.71 | 24.83 | 24.39 | 24.54 | 24.54 | -0.23 (-0.93%) | 2,272,287 |
11 Jan 2024 | CNY | 24.11 | 24.89 | 24.05 | 24.77 | 24.77 | +0.74 (+3.08%) | 3,024,152 |
10 Jan 2024 | CNY | 24.7 | 24.7 | 23.98 | 24.03 | 24.03 | -0.6 (-2.44%) | 3,175,640 |
9 Jan 2024 | CNY | 24.39 | 25.1 | 24.39 | 24.63 | 24.63 | +0.22 (+0.90%) | 2,900,761 |