Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | CNY | 14.39 | 16 | 14.36 | 15.67 | 15.67 | +0.4 (+2.62%) | 13,202,370 |
28 Feb 2024 | CNY | 16.55 | 16.9 | 15.27 | 15.27 | 15.27 | -1.7 (-10.02%) | 17,093,329 |
27 Feb 2024 | CNY | 15.92 | 17.73 | 15.78 | 16.97 | 16.97 | +0.4 (+2.41%) | 21,314,270 |
26 Feb 2024 | CNY | 15.03 | 16.57 | 14.53 | 16.57 | 16.57 | +1.51 (+10.03%) | 17,639,389 |
23 Feb 2024 | CNY | 14.29 | 15.23 | 14.15 | 15.06 | 15.06 | +0.93 (+6.58%) | 11,828,847 |
22 Feb 2024 | CNY | 13.33 | 14.27 | 13.33 | 14.13 | 14.13 | +0.86 (+6.48%) | 11,491,145 |
21 Feb 2024 | CNY | 12.94 | 13.75 | 12.55 | 13.27 | 13.27 | +0.31 (+2.39%) | 11,177,473 |
20 Feb 2024 | CNY | 12.5 | 13.47 | 12.04 | 12.96 | 12.96 | +0.41 (+3.27%) | 11,603,299 |
19 Feb 2024 | CNY | 11.28 | 12.56 | 11.28 | 12.55 | 12.55 | +1.13 (+9.89%) | 13,554,259 |
8 Feb 2024 | CNY | 10.85 | 11.5 | 9.87 | 11.42 | 11.42 | +0.45 (+4.10%) | 15,522,071 |
7 Feb 2024 | CNY | 12.2 | 12.35 | 10.97 | 10.97 | 10.97 | -1.22 (-10.01%) | 9,526,960 |
6 Feb 2024 | CNY | 11.84 | 13.01 | 11.84 | 12.19 | 12.19 | -0.97 (-7.37%) | 8,546,811 |
5 Feb 2024 | CNY | 14.67 | 14.68 | 13.16 | 13.16 | 13.16 | -1.46 (-9.99%) | 5,257,180 |
2 Feb 2024 | CNY | 15.5 | 16.18 | 14.1 | 14.62 | 14.62 | -0.9 (-5.80%) | 4,869,720 |
1 Feb 2024 | CNY | 15.9 | 15.93 | 15.14 | 15.52 | 15.52 | -0.44 (-2.76%) | 4,042,080 |
31 Jan 2024 | CNY | 17.25 | 17.33 | 15.89 | 15.96 | 15.96 | -1.06 (-6.23%) | 4,599,400 |
30 Jan 2024 | CNY | 17.6 | 17.94 | 16.9 | 17.02 | 17.02 | -0.83 (-4.65%) | 4,223,620 |
29 Jan 2024 | CNY | 18.9 | 19.3 | 17.82 | 17.85 | 17.85 | -0.83 (-4.44%) | 4,587,780 |
26 Jan 2024 | CNY | 19.07 | 19.19 | 18.56 | 18.68 | 18.68 | -0.39 (-2.05%) | 4,237,500 |
25 Jan 2024 | CNY | 18.81 | 19.2 | 18.5 | 19.07 | 19.07 | +0.2 (+1.06%) | 5,082,420 |
24 Jan 2024 | CNY | 18.61 | 18.97 | 18.08 | 18.87 | 18.87 | +0.27 (+1.45%) | 5,043,000 |
23 Jan 2024 | CNY | 18.89 | 19.34 | 18.45 | 18.6 | 18.6 | -0.3 (-1.59%) | 5,133,900 |
22 Jan 2024 | CNY | 20.47 | 20.54 | 18.6 | 18.9 | 18.9 | -1.27 (-6.30%) | 6,953,840 |
19 Jan 2024 | CNY | 20.17 | 20.62 | 20.03 | 20.17 | 20.17 | +0.1 (+0.50%) | 6,750,670 |
18 Jan 2024 | CNY | 20.24 | 20.88 | 19.53 | 20.07 | 20.07 | -0.44 (-2.15%) | 8,744,320 |
17 Jan 2024 | CNY | 21.12 | 21.35 | 20.44 | 20.51 | 20.51 | -0.38 (-1.82%) | 8,379,680 |
16 Jan 2024 | CNY | 21.1 | 21.32 | 20.45 | 20.89 | 20.89 | -0.32 (-1.51%) | 7,665,120 |
15 Jan 2024 | CNY | 20.9 | 21.55 | 20.88 | 21.21 | 21.21 | -0.1 (-0.47%) | 7,347,600 |
12 Jan 2024 | CNY | 22.05 | 22.15 | 20.84 | 21.31 | 21.31 | -0.61 (-2.78%) | 12,212,060 |
11 Jan 2024 | CNY | 20.24 | 22.24 | 20.24 | 21.92 | 21.92 | +0.5 (+2.33%) | 18,399,970 |