Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 15.24 | 15.47 | 15.01 | 15.21 | 15.21 | -0.1 (-0.65%) | 1,280,950 |
13 Mar 2024 | CNY | 15.53 | 15.55 | 15.06 | 15.31 | 15.31 | -0.17 (-1.10%) | 1,666,440 |
12 Mar 2024 | CNY | 15.25 | 15.51 | 15.04 | 15.48 | 15.48 | +0.32 (+2.11%) | 1,760,200 |
11 Mar 2024 | CNY | 14.53 | 15.18 | 14.45 | 15.16 | 15.16 | +0.62 (+4.26%) | 2,081,390 |
8 Mar 2024 | CNY | 14.69 | 14.82 | 14.27 | 14.54 | 14.54 | -0.15 (-1.02%) | 1,771,010 |
7 Mar 2024 | CNY | 14.72 | 15.15 | 14.61 | 14.69 | 14.69 | +0.12 (+0.82%) | 1,751,180 |
6 Mar 2024 | CNY | 14.68 | 14.85 | 14.45 | 14.57 | 14.57 | -0.05 (-0.34%) | 1,467,780 |
5 Mar 2024 | CNY | 14.91 | 15.15 | 14.54 | 14.62 | 14.62 | -0.41 (-2.73%) | 1,828,380 |
4 Mar 2024 | CNY | 15.2 | 15.3 | 14.75 | 15.03 | 15.03 | -0.11 (-0.73%) | 2,208,737 |
1 Mar 2024 | CNY | 15.19 | 15.39 | 14.91 | 15.14 | 15.14 | -0.03 (-0.20%) | 1,679,717 |
29 Feb 2024 | CNY | 14.7 | 15.24 | 14.35 | 15.17 | 15.17 | +0.41 (+2.78%) | 2,309,880 |
28 Feb 2024 | CNY | 16.47 | 16.75 | 14.74 | 14.76 | 14.76 | -1.62 (-9.89%) | 3,571,403 |
27 Feb 2024 | CNY | 15.83 | 16.67 | 15.64 | 16.38 | 16.38 | +0.45 (+2.82%) | 2,216,180 |
26 Feb 2024 | CNY | 15.37 | 16.3 | 15.25 | 15.93 | 15.93 | +0.45 (+2.91%) | 2,714,037 |
23 Feb 2024 | CNY | 15.08 | 15.55 | 14.91 | 15.48 | 15.48 | +0.45 (+2.99%) | 1,771,956 |
22 Feb 2024 | CNY | 14.69 | 15.04 | 14.5 | 15.03 | 15.03 | +0.41 (+2.80%) | 1,800,520 |
21 Feb 2024 | CNY | 14.25 | 14.93 | 14.25 | 14.62 | 14.62 | +0.27 (+1.88%) | 2,137,861 |
20 Feb 2024 | CNY | 14.19 | 14.45 | 13.87 | 14.35 | 14.35 | +0.22 (+1.56%) | 1,809,936 |
19 Feb 2024 | CNY | 14.5 | 14.5 | 13.99 | 14.13 | 14.13 | +0.02 (+0.14%) | 2,844,761 |
8 Feb 2024 | CNY | 12.82 | 14.11 | 12.41 | 14.11 | 14.11 | +1.28 (+9.98%) | 3,074,389 |
7 Feb 2024 | CNY | 13.65 | 13.68 | 12.58 | 12.83 | 12.83 | -0.82 (-6.01%) | 3,328,864 |
6 Feb 2024 | CNY | 13.3 | 14.13 | 12.93 | 13.65 | 13.65 | -0.72 (-5.01%) | 3,933,800 |
5 Feb 2024 | CNY | 15.44 | 15.83 | 14.37 | 14.37 | 14.37 | -1.6 (-10.02%) | 2,067,360 |
2 Feb 2024 | CNY | 16.74 | 17.15 | 15.23 | 15.97 | 15.97 | -0.72 (-4.31%) | 2,119,758 |
1 Feb 2024 | CNY | 16.95 | 16.99 | 16.21 | 16.69 | 16.69 | -0.29 (-1.71%) | 1,670,240 |
31 Jan 2024 | CNY | 17.89 | 17.89 | 16.84 | 16.98 | 16.98 | -0.92 (-5.14%) | 1,569,385 |
30 Jan 2024 | CNY | 18.72 | 18.72 | 17.84 | 17.9 | 17.9 | -0.71 (-3.82%) | 1,029,780 |
29 Jan 2024 | CNY | 19.17 | 19.44 | 18.54 | 18.61 | 18.61 | -0.46 (-2.41%) | 1,109,440 |
26 Jan 2024 | CNY | 18.85 | 19.4 | 18.63 | 19.07 | 19.07 | +0.24 (+1.27%) | 1,365,051 |
25 Jan 2024 | CNY | 18.16 | 18.88 | 17.93 | 18.83 | 18.83 | +0.57 (+3.12%) | 1,421,748 |