Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 14.71 | 14.98 | 14.64 | 14.98 | 14.98 | +0.17 (+1.15%) | 16,940,803 |
26 Feb 2024 | CNY | 14.64 | 15.02 | 14.49 | 14.81 | 14.81 | +0.14 (+0.95%) | 20,856,406 |
23 Feb 2024 | CNY | 14.68 | 14.73 | 14.38 | 14.67 | 14.67 | -0.03 (-0.20%) | 17,461,978 |
22 Feb 2024 | CNY | 14.56 | 14.73 | 14.54 | 14.7 | 14.7 | +0.05 (+0.34%) | 14,306,350 |
21 Feb 2024 | CNY | 14.6 | 15.03 | 14.47 | 14.65 | 14.65 | -0.06 (-0.41%) | 20,514,070 |
20 Feb 2024 | CNY | 14.56 | 14.87 | 14.55 | 14.71 | 14.71 | -0.03 (-0.20%) | 13,256,221 |
19 Feb 2024 | CNY | 15 | 15.11 | 14.51 | 14.74 | 14.74 | -0.25 (-1.67%) | 25,245,131 |
8 Feb 2024 | CNY | 14.65 | 15.61 | 14.55 | 14.99 | 14.99 | +0.2 (+1.35%) | 37,585,371 |
7 Feb 2024 | CNY | 14.13 | 14.84 | 13.94 | 14.79 | 14.79 | +0.62 (+4.38%) | 42,273,037 |
6 Feb 2024 | CNY | 12.55 | 14.28 | 12.52 | 14.17 | 14.17 | +1.48 (+11.66%) | 46,021,141 |
5 Feb 2024 | CNY | 12.38 | 13.1 | 11.6 | 12.69 | 12.69 | +0.27 (+2.17%) | 30,114,397 |
2 Feb 2024 | CNY | 13.01 | 13.14 | 12.08 | 12.42 | 12.42 | -0.59 (-4.53%) | 22,904,278 |
1 Feb 2024 | CNY | 13.02 | 13.4 | 12.98 | 13.01 | 13.01 | -0.09 (-0.69%) | 12,736,193 |
31 Jan 2024 | CNY | 13.44 | 13.57 | 13.02 | 13.1 | 13.1 | -0.49 (-3.61%) | 15,457,683 |
30 Jan 2024 | CNY | 13.8 | 14.04 | 13.57 | 13.59 | 13.59 | -0.23 (-1.66%) | 13,478,260 |
29 Jan 2024 | CNY | 13.95 | 14.18 | 13.81 | 13.82 | 13.82 | -0.03 (-0.22%) | 14,092,574 |
26 Jan 2024 | CNY | 14 | 14.19 | 13.79 | 13.85 | 13.85 | -0.19 (-1.35%) | 13,328,638 |
25 Jan 2024 | CNY | 13.57 | 14.06 | 13.5 | 14.04 | 14.04 | +0.45 (+3.31%) | 15,666,250 |
24 Jan 2024 | CNY | 13.4 | 13.66 | 13.13 | 13.59 | 13.59 | +0.2 (+1.49%) | 14,090,883 |
23 Jan 2024 | CNY | 13.25 | 13.47 | 13.1 | 13.39 | 13.39 | +0.15 (+1.13%) | 17,552,046 |
22 Jan 2024 | CNY | 13.73 | 13.8 | 13.13 | 13.24 | 13.24 | -0.52 (-3.78%) | 24,116,203 |
19 Jan 2024 | CNY | 14.11 | 14.19 | 13.73 | 13.76 | 13.76 | -0.45 (-3.17%) | 16,732,492 |
18 Jan 2024 | CNY | 14.1 | 14.25 | 13.8 | 14.21 | 14.21 | +0.04 (+0.28%) | 16,935,947 |
17 Jan 2024 | CNY | 14.54 | 14.68 | 14.16 | 14.17 | 14.17 | -0.38 (-2.61%) | 11,296,798 |
16 Jan 2024 | CNY | 14.77 | 14.82 | 14.33 | 14.55 | 14.55 | -0.14 (-0.95%) | 15,411,645 |
15 Jan 2024 | CNY | 14.79 | 14.9 | 14.66 | 14.69 | 14.69 | -0.11 (-0.74%) | 10,275,886 |
12 Jan 2024 | CNY | 15 | 15.15 | 14.78 | 14.8 | 14.8 | -0.21 (-1.40%) | 13,673,162 |
11 Jan 2024 | CNY | 14.96 | 15.13 | 14.9 | 15.01 | 15.01 | +0.13 (+0.87%) | 11,744,101 |
10 Jan 2024 | CNY | 15.01 | 15.06 | 14.76 | 14.88 | 14.88 | -0.11 (-0.73%) | 12,278,253 |
9 Jan 2024 | CNY | 15.01 | 15.16 | 14.87 | 14.99 | 14.99 | -0.01 (-0.07%) | 11,145,865 |