Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 16.36 | 16.5 | 16.23 | 16.4 | 16.4 | +0.07 (+0.43%) | 7,685,400 |
7 Mar 2024 | CNY | 16.6 | 16.66 | 16.33 | 16.33 | 16.33 | -0.26 (-1.57%) | 9,080,030 |
6 Mar 2024 | CNY | 16.65 | 16.75 | 16.4 | 16.59 | 16.59 | -0.09 (-0.54%) | 10,207,754 |
5 Mar 2024 | CNY | 16.68 | 16.79 | 16.62 | 16.68 | 16.68 | -0.06 (-0.36%) | 9,862,530 |
4 Mar 2024 | CNY | 16.7 | 16.84 | 16.61 | 16.74 | 16.74 | -0.04 (-0.24%) | 9,590,763 |
1 Mar 2024 | CNY | 16.89 | 16.89 | 16.58 | 16.78 | 16.78 | -0.12 (-0.71%) | 11,801,983 |
29 Feb 2024 | CNY | 16.46 | 16.96 | 16.42 | 16.9 | 16.9 | +0.37 (+2.24%) | 13,627,509 |
28 Feb 2024 | CNY | 16.8 | 17.07 | 16.53 | 16.53 | 16.53 | -0.25 (-1.49%) | 16,225,965 |
27 Feb 2024 | CNY | 16.58 | 16.78 | 16.46 | 16.78 | 16.78 | +0.16 (+0.96%) | 10,065,818 |
26 Feb 2024 | CNY | 16.66 | 16.76 | 16.44 | 16.62 | 16.62 | -0.09 (-0.54%) | 11,458,912 |
23 Feb 2024 | CNY | 16.77 | 16.77 | 16.44 | 16.71 | 16.71 | -0.07 (-0.42%) | 13,254,892 |
22 Feb 2024 | CNY | 16.7 | 16.9 | 16.61 | 16.78 | 16.78 | 0.0 (0.0%) | 9,416,218 |
21 Feb 2024 | CNY | 16.6 | 17.11 | 16.46 | 16.78 | 16.78 | +0.19 (+1.15%) | 15,753,537 |
20 Feb 2024 | CNY | 16.79 | 16.79 | 16.45 | 16.59 | 16.59 | -0.13 (-0.78%) | 9,241,428 |
19 Feb 2024 | CNY | 17.2 | 17.2 | 16.45 | 16.72 | 16.72 | -0.19 (-1.12%) | 18,380,490 |
8 Feb 2024 | CNY | 17.08 | 17.62 | 16.83 | 16.91 | 16.91 | -0.12 (-0.70%) | 27,847,120 |
7 Feb 2024 | CNY | 16.23 | 17.09 | 16.23 | 17.03 | 17.03 | +0.78 (+4.80%) | 29,781,890 |
6 Feb 2024 | CNY | 14.7 | 16.43 | 14.7 | 16.25 | 16.25 | +1.41 (+9.50%) | 24,221,406 |
5 Feb 2024 | CNY | 14.82 | 15.47 | 14.18 | 14.84 | 14.84 | -0.06 (-0.40%) | 18,823,304 |
2 Feb 2024 | CNY | 15.16 | 15.42 | 14.53 | 14.9 | 14.9 | -0.27 (-1.78%) | 13,430,867 |
1 Feb 2024 | CNY | 15.12 | 15.46 | 15.02 | 15.17 | 15.17 | +0.12 (+0.80%) | 8,578,678 |
31 Jan 2024 | CNY | 15.12 | 15.34 | 14.95 | 15.05 | 15.05 | -0.12 (-0.79%) | 8,442,164 |
30 Jan 2024 | CNY | 15.53 | 15.56 | 15.16 | 15.17 | 15.17 | -0.42 (-2.69%) | 7,075,900 |
29 Jan 2024 | CNY | 15.76 | 15.94 | 15.5 | 15.59 | 15.59 | -0.15 (-0.95%) | 6,771,600 |
26 Jan 2024 | CNY | 15.9 | 16.1 | 15.68 | 15.74 | 15.74 | -0.23 (-1.44%) | 8,002,677 |
25 Jan 2024 | CNY | 15.7 | 15.99 | 15.6 | 15.97 | 15.97 | +0.32 (+2.04%) | 8,139,958 |
24 Jan 2024 | CNY | 15.59 | 15.75 | 15.22 | 15.65 | 15.65 | +0.25 (+1.62%) | 7,284,255 |
23 Jan 2024 | CNY | 15.2 | 15.52 | 15 | 15.4 | 15.4 | +0.15 (+0.98%) | 8,053,180 |
22 Jan 2024 | CNY | 15.92 | 15.98 | 15.21 | 15.25 | 15.25 | -0.74 (-4.63%) | 13,975,600 |
19 Jan 2024 | CNY | 15.96 | 16.15 | 15.8 | 15.99 | 15.99 | -0.01 (-0.06%) | 7,218,700 |