Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 14 | 15.51 | 13.68 | 14.5 | 14.5 | +0.42 (+2.98%) | 18,684,326 |
19 Feb 2024 | CNY | 13.82 | 14.26 | 13.6 | 14.08 | 14.08 | +0.73 (+5.47%) | 15,702,612 |
8 Feb 2024 | CNY | 12.5 | 13.37 | 12.35 | 13.35 | 13.35 | +1.02 (+8.27%) | 13,578,718 |
7 Feb 2024 | CNY | 13 | 13.3 | 12.1 | 12.33 | 12.33 | -0.73 (-5.59%) | 13,686,141 |
6 Feb 2024 | CNY | 12.5 | 13.54 | 11.65 | 13.06 | 13.06 | +0.26 (+2.03%) | 17,571,446 |
5 Feb 2024 | CNY | 14.01 | 14.31 | 12.5 | 12.8 | 12.8 | -1.7 (-11.72%) | 19,975,182 |
2 Feb 2024 | CNY | 14.28 | 15.45 | 14.08 | 14.5 | 14.5 | +0.34 (+2.40%) | 20,176,164 |
1 Feb 2024 | CNY | 14.43 | 14.79 | 13.9 | 14.16 | 14.16 | -0.5 (-3.41%) | 13,046,600 |
31 Jan 2024 | CNY | 15.5 | 15.55 | 14.55 | 14.66 | 14.66 | -1.21 (-7.62%) | 19,419,859 |
30 Jan 2024 | CNY | 16.08 | 17.04 | 15.64 | 15.87 | 15.87 | -0.61 (-3.70%) | 23,337,279 |
29 Jan 2024 | CNY | 16.47 | 17.28 | 15.88 | 16.48 | 16.48 | -0.84 (-4.85%) | 36,972,317 |
26 Jan 2024 | CNY | 15.42 | 17.84 | 15.12 | 17.32 | 17.32 | +2.45 (+16.48%) | 48,260,205 |
25 Jan 2024 | CNY | 14.46 | 14.96 | 14.28 | 14.87 | 14.87 | +0.44 (+3.05%) | 7,407,678 |
24 Jan 2024 | CNY | 14.38 | 14.52 | 13.88 | 14.43 | 14.43 | +0.03 (+0.21%) | 5,506,469 |
23 Jan 2024 | CNY | 14.16 | 14.5 | 13.86 | 14.4 | 14.4 | +0.27 (+1.91%) | 6,545,070 |
22 Jan 2024 | CNY | 15.12 | 15.22 | 13.97 | 14.13 | 14.13 | -1.07 (-7.04%) | 7,346,000 |
19 Jan 2024 | CNY | 15.21 | 15.55 | 15.18 | 15.2 | 15.2 | -0.01 (-0.07%) | 5,646,844 |
18 Jan 2024 | CNY | 15.22 | 15.36 | 14.65 | 15.21 | 15.21 | -0.03 (-0.20%) | 7,154,300 |
17 Jan 2024 | CNY | 15.66 | 15.72 | 15.22 | 15.24 | 15.24 | -0.49 (-3.12%) | 3,649,494 |
16 Jan 2024 | CNY | 16.03 | 16.09 | 15.41 | 15.73 | 15.73 | -0.3 (-1.87%) | 6,473,200 |
15 Jan 2024 | CNY | 16.05 | 16.2 | 15.97 | 16.03 | 16.03 | -0.08 (-0.50%) | 2,860,100 |
12 Jan 2024 | CNY | 16.42 | 16.53 | 16.11 | 16.11 | 16.11 | -0.33 (-2.01%) | 3,402,300 |
11 Jan 2024 | CNY | 16.1 | 16.55 | 16.04 | 16.44 | 16.44 | +0.32 (+1.99%) | 4,339,935 |
10 Jan 2024 | CNY | 16.43 | 16.43 | 15.93 | 16.12 | 16.12 | -0.31 (-1.89%) | 4,013,702 |
9 Jan 2024 | CNY | 16.43 | 16.71 | 16.31 | 16.43 | 16.43 | +0.02 (+0.12%) | 4,053,466 |
8 Jan 2024 | CNY | 16.63 | 16.8 | 16.4 | 16.41 | 16.41 | -0.19 (-1.14%) | 3,831,100 |
5 Jan 2024 | CNY | 17.01 | 17.01 | 16.55 | 16.6 | 16.6 | -0.42 (-2.47%) | 5,026,439 |
4 Jan 2024 | CNY | 16.92 | 17.03 | 16.64 | 17.02 | 17.02 | +0.04 (+0.24%) | 5,211,276 |
3 Jan 2024 | CNY | 16.83 | 17.2 | 16.67 | 16.98 | 16.98 | +0.05 (+0.30%) | 6,609,551 |
2 Jan 2024 | CNY | 17.12 | 17.4 | 16.93 | 16.93 | 16.93 | -0.04 (-0.24%) | 8,157,451 |